Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 134.48 | 134.90 | 130.93 | 131.87 | 466,483 | -2.13(-1.59%) |
Jul 30, 2019 | 134.08 | 135.29 | 133.99 | 134.00 | 342,309 | -1.26(-0.93%) |
Jul 29, 2019 | 138.33 | 139.25 | 134.76 | 135.26 | 359,504 | -2.73(-1.98%) |
Jul 26, 2019 | 135.72 | 138.18 | 133.47 | 137.99 | 249,500 | +1.68(+1.23%) |
Jul 25, 2019 | 136.13 | 136.54 | 134.77 | 136.31 | 207,657 | -0.40(-0.29%) |
Jul 24, 2019 | 134.80 | 136.83 | 134.63 | 136.71 | 269,145 | +1.56(+1.15%) |
Jul 23, 2019 | 135.54 | 135.54 | 133.82 | 135.15 | 220,132 | +0.20(+0.15%) |
Jul 22, 2019 | 134.89 | 136.10 | 134.15 | 134.95 | 307,874 | +0.90(+0.67%) |
Jul 19, 2019 | 136.16 | 136.47 | 133.95 | 134.05 | 299,400 | -1.12(-0.83%) |
Jul 18, 2019 | 135.00 | 136.03 | 133.57 | 135.17 | 250,240 | -0.48(-0.35%) |
Jul 17, 2019 | 134.19 | 136.41 | 134.05 | 135.65 | 323,053 | +1.59(+1.19%) |
Jul 16, 2019 | 134.62 | 135.29 | 133.67 | 134.06 | 460,874 | -0.93(-0.69%) |
Jul 15, 2019 | 133.37 | 135.04 | 132.33 | 134.99 | 326,438 | +2.36(+1.78%) |
Jul 12, 2019 | 133.93 | 134.60 | 132.13 | 132.63 | 406,300 | -0.24(-0.18%) |
Jul 11, 2019 | 131.00 | 132.95 | 129.79 | 132.87 | 422,142 | +2.25(+1.72%) |
Jul 10, 2019 | 129.10 | 130.98 | 129.09 | 130.62 | 401,315 | +1.78(+1.38%) |
Jul 09, 2019 | 126.68 | 128.84 | 126.68 | 128.84 | 310,811 | +1.31(+1.03%) |
Jul 08, 2019 | 127.61 | 128.00 | 126.48 | 127.53 | 277,167 | -0.44(-0.34%) |
Jul 05, 2019 | 127.28 | 127.99 | 125.62 | 127.97 | 189,100 | -0.44(-0.34%) |
Jul 03, 2019 | 126.95 | 129.42 | 126.95 | 128.41 | 506,500 | +1.57(+1.24%) |
Jul 02, 2019 | 126.31 | 127.79 | 125.96 | 126.84 | 300,775 | +0.11(+0.09%) |
Jul 01, 2019 | 126.10 | 127.60 | 125.25 | 126.73 | 358,210 | +2.45(+1.97%) |
Jun 28, 2019 | 122.47 | 124.52 | 120.39 | 124.28 | 624,100 | +2.59(+2.13%) |
Jun 27, 2019 | 120.50 | 121.92 | 119.95 | 121.69 | 556,254 | +1.28(+1.06%) |
Jun 26, 2019 | 120.86 | 123.09 | 119.73 | 120.41 | 375,453 | +0.47(+0.39%) |
Jun 25, 2019 | 122.98 | 123.62 | 119.73 | 119.94 | 371,638 | -3.34(-2.71%) |
Jun 24, 2019 | 123.97 | 124.55 | 122.93 | 123.28 | 265,814 | -0.28(-0.23%) |
Jun 21, 2019 | 124.26 | 124.77 | 123.34 | 123.56 | 390,800 | -1.10(-0.88%) |
Jun 20, 2019 | 125.38 | 125.38 | 123.60 | 124.66 | 432,161 | +1.20(+0.97%) |
Jun 19, 2019 | 123.47 | 124.27 | 122.72 | 123.46 | 241,151 | +0.14(+0.11%) |
Jun 18, 2019 | 122.80 | 124.61 | 122.32 | 123.32 | 608,899 | +2.03(+1.67%) |
Jun 17, 2019 | 120.68 | 122.51 | 120.54 | 121.29 | 292,709 | +0.48(+0.40%) |
Jun 14, 2019 | 122.41 | 122.55 | 120.42 | 120.81 | 321,600 | -1.91(-1.56%) |
Jun 13, 2019 | 124.22 | 124.99 | 122.38 | 122.72 | 294,193 | -1.03(-0.83%) |
Jun 12, 2019 | 124.49 | 124.97 | 122.48 | 123.75 | 231,583 | -0.42(-0.34%) |
Jun 11, 2019 | 126.43 | 126.89 | 123.75 | 124.17 | 401,955 | -1.53(-1.22%) |
Jun 10, 2019 | 125.88 | 127.00 | 125.08 | 125.70 | 349,019 | +1.10(+0.88%) |
Jun 07, 2019 | 124.07 | 126.41 | 123.62 | 124.60 | 690,700 | +0.85(+0.69%) |
Jun 06, 2019 | 121.40 | 124.15 | 120.02 | 123.75 | 486,253 | +2.08(+1.71%) |
Jun 05, 2019 | 116.92 | 121.92 | 116.92 | 121.67 | 616,940 | +5.18(+4.45%) |
Jun 04, 2019 | 111.97 | 116.60 | 111.97 | 116.49 | 334,804 | +5.33(+4.79%) |
Jun 03, 2019 | 114.00 | 114.01 | 110.56 | 111.16 | 435,167 | -2.45(-2.16%) |
May 31, 2019 | 113.94 | 115.13 | 112.85 | 113.61 | 538,700 | -2.41(-2.08%) |
May 30, 2019 | 114.71 | 116.30 | 114.71 | 116.02 | 187,548 | +1.57(+1.37%) |
May 29, 2019 | 114.01 | 115.64 | 112.82 | 114.45 | 306,547 | -0.42(-0.37%) |
May 28, 2019 | 115.18 | 117.50 | 114.55 | 114.87 | 295,741 | +0.10(+0.09%) |
May 24, 2019 | 114.71 | 115.44 | 113.99 | 114.77 | 267,100 | +1.00(+0.88%) |
May 23, 2019 | 114.84 | 115.07 | 113.19 | 113.77 | 353,550 | -2.44(-2.10%) |
May 22, 2019 | 116.10 | 117.54 | 116.03 | 116.21 | 173,328 | -0.28(-0.24%) |
May 21, 2019 | 116.47 | 117.96 | 116.45 | 116.49 | 309,551 | +1.05(+0.91%) |
May 20, 2019 | 115.07 | 116.32 | 113.45 | 115.44 | 338,852 | -0.61(-0.53%) |
May 17, 2019 | 116.18 | 116.66 | 115.26 | 116.05 | 284,700 | -1.02(-0.87%) |
May 16, 2019 | 114.87 | 117.61 | 114.81 | 117.07 | 298,469 | +2.70(+2.36%) |
May 15, 2019 | 111.88 | 114.94 | 111.01 | 114.37 | 313,603 | +1.06(+0.94%) |
May 14, 2019 | 112.33 | 114.19 | 112.20 | 113.31 | 472,474 | +1.63(+1.46%) |
May 13, 2019 | 114.14 | 115.50 | 111.56 | 111.68 | 406,141 | -5.22(-4.47%) |
May 10, 2019 | 115.33 | 117.27 | 113.27 | 116.90 | 566,000 | +0.53(+0.46%) |
May 09, 2019 | 115.78 | 117.24 | 114.00 | 116.37 | 529,796 | -0.76(-0.65%) |
May 08, 2019 | 116.47 | 117.92 | 115.28 | 117.13 | 347,833 | +0.80(+0.69%) |
May 07, 2019 | 118.38 | 119.00 | 115.32 | 116.33 | 465,485 | -3.82(-3.18%) |
May 06, 2019 | 117.47 | 120.27 | 116.18 | 120.15 | 392,676 | +0.36(+0.30%) |
May 03, 2019 | 120.27 | 121.01 | 118.96 | 119.79 | 502,000 | +0.19(+0.16%) |
May 02, 2019 | 120.04 | 121.90 | 118.94 | 119.60 | 405,399 | -0.84(-0.70%) |