Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 140.66 | 141.13 | 139.10 | 139.83 | 2,734,615 | -0.43(-0.31%) |
Jul 30, 2019 | 139.81 | 140.62 | 139.53 | 140.26 | 1,665,283 | +0.03(+0.02%) |
Jul 29, 2019 | 139.93 | 140.94 | 139.57 | 140.23 | 2,172,051 | +0.28(+0.20%) |
Jul 26, 2019 | 137.94 | 140.03 | 137.20 | 139.95 | 1,792,179 | +1.79(+1.30%) |
Jul 25, 2019 | 139.21 | 139.30 | 137.78 | 138.15 | 1,663,044 | -0.52(-0.38%) |
Jul 24, 2019 | 134.04 | 138.72 | 133.74 | 138.68 | 2,517,197 | +4.43(+3.30%) |
Jul 23, 2019 | 135.08 | 135.37 | 132.99 | 134.25 | 2,194,145 | -0.96(-0.71%) |
Jul 22, 2019 | 135.57 | 136.06 | 134.59 | 135.21 | 1,198,457 | -0.45(-0.33%) |
Jul 19, 2019 | 137.99 | 137.99 | 135.61 | 135.66 | 1,350,693 | -2.15(-1.56%) |
Jul 18, 2019 | 137.72 | 137.96 | 136.68 | 137.81 | 896,377 | +0.17(+0.12%) |
Jul 17, 2019 | 138.42 | 138.78 | 137.55 | 137.64 | 1,390,181 | -0.91(-0.65%) |
Jul 16, 2019 | 138.70 | 139.32 | 137.82 | 138.55 | 1,622,264 | +0.07(+0.05%) |
Jul 15, 2019 | 136.86 | 138.48 | 136.32 | 138.47 | 1,356,427 | +1.82(+1.33%) |
Jul 12, 2019 | 136.41 | 136.71 | 135.53 | 136.65 | 1,070,979 | +0.52(+0.38%) |
Jul 11, 2019 | 136.53 | 136.68 | 135.58 | 136.13 | 1,136,254 | -0.32(-0.23%) |
Jul 10, 2019 | 136.67 | 137.19 | 136.16 | 136.45 | 1,269,675 | -0.09(-0.07%) |
Jul 09, 2019 | 135.64 | 137.12 | 135.38 | 136.54 | 1,221,859 | -0.16(-0.12%) |
Jul 08, 2019 | 136.77 | 137.16 | 136.33 | 136.71 | 1,282,323 | -0.17(-0.13%) |
Jul 05, 2019 | 137.41 | 137.50 | 136.22 | 136.88 | 1,148,805 | -0.58(-0.42%) |
Jul 03, 2019 | 136.31 | 137.82 | 136.21 | 137.46 | 1,406,767 | +1.67(+1.23%) |
Jul 02, 2019 | 134.94 | 136.08 | 134.59 | 135.78 | 2,299,446 | +0.53(+0.39%) |
Jul 01, 2019 | 135.78 | 135.84 | 134.56 | 135.25 | 2,317,252 | +0.50(+0.37%) |
Jun 28, 2019 | 135.27 | 135.34 | 134.33 | 134.75 | 3,027,336 | +0.12(+0.09%) |
Jun 27, 2019 | 134.47 | 135.04 | 134.00 | 134.63 | 1,662,663 | +0.15(+0.11%) |
Jun 26, 2019 | 138.04 | 138.04 | 134.43 | 134.49 | 1,589,016 | -3.60(-2.61%) |
Jun 25, 2019 | 137.69 | 138.46 | 137.18 | 138.09 | 1,789,642 | +0.79(+0.57%) |
Jun 24, 2019 | 135.88 | 138.27 | 135.88 | 137.30 | 1,499,354 | +0.40(+0.29%) |
Jun 21, 2019 | 135.40 | 137.65 | 135.40 | 136.90 | 2,388,771 | +0.26(+0.19%) |
Jun 20, 2019 | 134.99 | 136.84 | 134.99 | 136.64 | 2,006,816 | +0.60(+0.44%) |
Jun 19, 2019 | 135.19 | 136.25 | 134.99 | 136.04 | 1,942,850 | +1.21(+0.90%) |
Jun 18, 2019 | 135.28 | 136.10 | 134.63 | 134.83 | 1,766,886 | -0.24(-0.18%) |
Jun 17, 2019 | 137.23 | 138.36 | 134.86 | 135.07 | 1,316,162 | -1.70(-1.25%) |
Jun 14, 2019 | 135.78 | 137.02 | 135.22 | 136.78 | 1,275,662 | +1.29(+0.95%) |
Jun 13, 2019 | 135.59 | 135.62 | 134.65 | 135.49 | 1,308,050 | +0.06(+0.05%) |
Jun 12, 2019 | 135.58 | 136.34 | 135.19 | 135.42 | 1,272,098 | +0.14(+0.11%) |
Jun 11, 2019 | 136.02 | 136.21 | 135.03 | 135.28 | 1,130,132 | -0.34(-0.25%) |
Jun 10, 2019 | 136.54 | 136.62 | 135.23 | 135.62 | 1,534,889 | -0.41(-0.30%) |
Jun 07, 2019 | 135.38 | 136.83 | 135.13 | 136.03 | 1,972,926 | +0.71(+0.52%) |
Jun 06, 2019 | 136.43 | 136.50 | 135.11 | 135.32 | 1,603,246 | -0.69(-0.51%) |
Jun 05, 2019 | 134.17 | 136.21 | 133.94 | 136.01 | 1,603,091 | +1.88(+1.40%) |
Jun 04, 2019 | 135.24 | 135.53 | 133.97 | 134.13 | 2,362,982 | -0.42(-0.31%) |
Jun 03, 2019 | 131.96 | 134.66 | 131.96 | 134.55 | 1,530,465 | +1.58(+1.19%) |
May 31, 2019 | 132.09 | 133.14 | 131.77 | 132.96 | 1,390,463 | +0.26(+0.20%) |
May 30, 2019 | 133.35 | 133.76 | 131.80 | 132.70 | 1,304,069 | -0.16(-0.12%) |
May 29, 2019 | 132.57 | 132.95 | 131.50 | 132.86 | 1,514,597 | -0.46(-0.34%) |
May 28, 2019 | 134.85 | 135.36 | 133.29 | 133.32 | 1,183,921 | -1.56(-1.15%) |
May 24, 2019 | 134.24 | 135.07 | 133.66 | 134.88 | 1,019,145 | +1.00(+0.75%) |
May 23, 2019 | 133.85 | 134.16 | 132.72 | 133.87 | 1,395,147 | -0.87(-0.64%) |
May 22, 2019 | 133.09 | 135.07 | 132.67 | 134.74 | 1,269,513 | +1.65(+1.24%) |
May 21, 2019 | 132.78 | 133.49 | 132.69 | 133.09 | 1,372,160 | +0.42(+0.32%) |
May 20, 2019 | 131.98 | 133.18 | 131.54 | 132.67 | 1,435,187 | +0.69(+0.52%) |
May 17, 2019 | 131.53 | 133.07 | 131.46 | 131.98 | 1,582,713 | -0.57(-0.43%) |
May 16, 2019 | 131.03 | 132.94 | 130.45 | 132.55 | 1,051,762 | +1.78(+1.36%) |
May 15, 2019 | 130.01 | 131.74 | 130.01 | 130.78 | 1,063,269 | -0.19(-0.15%) |
May 14, 2019 | 130.28 | 132.35 | 130.28 | 130.97 | 1,326,781 | +0.48(+0.37%) |
May 13, 2019 | 130.33 | 131.41 | 129.61 | 130.49 | 1,444,272 | -1.26(-0.95%) |
May 10, 2019 | 129.34 | 131.95 | 129.08 | 131.74 | 1,276,431 | +1.89(+1.46%) |
May 09, 2019 | 129.03 | 130.42 | 128.72 | 129.85 | 1,222,160 | -0.12(-0.09%) |
May 08, 2019 | 130.03 | 130.99 | 129.41 | 129.97 | 1,143,865 | -0.01(-0.01%) |
May 07, 2019 | 132.68 | 132.68 | 129.44 | 129.98 | 1,674,882 | -1.86(-1.41%) |
May 06, 2019 | 130.86 | 132.30 | 130.63 | 131.84 | 1,028,821 | -0.20(-0.15%) |
May 03, 2019 | 131.78 | 132.68 | 131.05 | 132.03 | 1,314,881 | +0.66(+0.50%) |
May 02, 2019 | 131.53 | 132.30 | 130.45 | 131.38 | 1,458,563 | +0.09(+0.07%) |