Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 136.15 | 136.38 | 132.86 | 133.77 | 1,014,801 | -2.22(-1.63%) |
Jul 30, 2019 | 136.69 | 136.74 | 134.89 | 135.99 | 1,075,316 | -1.27(-0.92%) |
Jul 29, 2019 | 136.90 | 137.56 | 136.23 | 137.26 | 692,525 | +0.37(+0.27%) |
Jul 26, 2019 | 133.04 | 137.58 | 132.71 | 136.90 | 923,093 | +4.57(+3.45%) |
Jul 25, 2019 | 136.97 | 138.52 | 131.68 | 132.33 | 1,919,796 | -4.48(-3.28%) |
Jul 24, 2019 | 134.79 | 137.44 | 134.21 | 136.81 | 1,600,820 | +1.69(+1.25%) |
Jul 23, 2019 | 132.73 | 135.42 | 132.73 | 135.12 | 759,363 | +2.55(+1.92%) |
Jul 22, 2019 | 133.77 | 134.92 | 132.40 | 132.57 | 610,189 | +0.52(+0.39%) |
Jul 19, 2019 | 135.15 | 135.15 | 132.01 | 132.05 | 552,940 | -1.87(-1.39%) |
Jul 18, 2019 | 132.52 | 133.94 | 131.69 | 133.92 | 672,215 | +1.20(+0.91%) |
Jul 17, 2019 | 131.85 | 133.54 | 131.85 | 132.71 | 481,268 | +0.55(+0.41%) |
Jul 16, 2019 | 131.96 | 132.27 | 131.58 | 132.17 | 403,843 | +0.20(+0.15%) |
Jul 15, 2019 | 132.62 | 132.62 | 131.26 | 131.96 | 648,024 | -0.43(-0.33%) |
Jul 12, 2019 | 131.66 | 132.50 | 130.76 | 132.40 | 518,940 | +0.95(+0.72%) |
Jul 11, 2019 | 130.30 | 131.64 | 129.89 | 131.44 | 419,427 | +1.37(+1.05%) |
Jul 10, 2019 | 132.34 | 132.68 | 129.89 | 130.08 | 700,948 | -1.87(-1.41%) |
Jul 09, 2019 | 130.77 | 131.99 | 130.16 | 131.94 | 636,537 | +0.95(+0.73%) |
Jul 08, 2019 | 132.43 | 132.43 | 130.59 | 130.99 | 898,184 | -1.79(-1.35%) |
Jul 05, 2019 | 132.79 | 133.13 | 131.14 | 132.78 | 436,072 | -0.53(-0.40%) |
Jul 03, 2019 | 131.68 | 133.54 | 131.44 | 133.31 | 477,662 | +2.40(+1.84%) |
Jul 02, 2019 | 130.61 | 131.45 | 129.86 | 130.91 | 919,261 | +0.27(+0.21%) |
Jul 01, 2019 | 131.61 | 131.75 | 129.98 | 130.64 | 845,719 | +0.57(+0.44%) |
Jun 28, 2019 | 127.57 | 130.45 | 127.57 | 130.07 | 1,912,834 | +2.70(+2.12%) |
Jun 27, 2019 | 126.58 | 127.64 | 125.81 | 127.37 | 744,934 | +1.28(+1.01%) |
Jun 26, 2019 | 126.10 | 126.41 | 125.42 | 126.09 | 737,935 | +0.12(+0.09%) |
Jun 25, 2019 | 127.91 | 127.91 | 125.86 | 125.97 | 629,167 | -2.10(-1.64%) |
Jun 24, 2019 | 129.25 | 129.25 | 127.94 | 128.07 | 576,430 | -0.88(-0.68%) |
Jun 21, 2019 | 129.36 | 129.91 | 128.93 | 128.94 | 1,665,061 | -0.88(-0.67%) |
Jun 20, 2019 | 129.45 | 131.00 | 129.16 | 129.82 | 888,519 | +1.07(+0.83%) |
Jun 19, 2019 | 127.91 | 129.07 | 127.23 | 128.75 | 658,891 | +1.07(+0.84%) |
Jun 18, 2019 | 128.40 | 129.14 | 127.48 | 127.68 | 412,642 | +0.15(+0.12%) |
Jun 17, 2019 | 127.33 | 128.06 | 126.62 | 127.53 | 580,784 | +0.54(+0.42%) |
Jun 14, 2019 | 127.71 | 128.19 | 126.59 | 126.99 | 491,595 | -0.57(-0.44%) |
Jun 13, 2019 | 126.22 | 127.95 | 125.26 | 127.56 | 804,232 | +1.58(+1.25%) |
Jun 12, 2019 | 124.17 | 126.26 | 123.70 | 125.98 | 843,744 | +2.25(+1.82%) |
Jun 11, 2019 | 125.99 | 126.05 | 123.20 | 123.73 | 724,973 | -1.50(-1.20%) |
Jun 10, 2019 | 126.04 | 126.12 | 125.04 | 125.23 | 499,093 | +0.04(+0.03%) |
Jun 07, 2019 | 124.88 | 125.99 | 124.50 | 125.19 | 642,983 | +1.03(+0.83%) |
Jun 06, 2019 | 123.24 | 124.32 | 122.33 | 124.16 | 758,584 | +1.06(+0.86%) |
Jun 05, 2019 | 120.22 | 123.29 | 120.16 | 123.11 | 1,042,727 | +3.66(+3.07%) |
Jun 04, 2019 | 116.44 | 119.55 | 116.42 | 119.44 | 732,764 | +3.52(+3.04%) |
Jun 03, 2019 | 116.28 | 117.66 | 115.33 | 115.92 | 1,218,956 | -0.36(-0.31%) |
May 31, 2019 | 117.32 | 117.32 | 115.39 | 116.28 | 1,146,224 | -2.16(-1.83%) |
May 30, 2019 | 118.46 | 120.12 | 117.53 | 118.44 | 630,711 | +0.78(+0.66%) |
May 29, 2019 | 118.31 | 118.31 | 116.93 | 117.66 | 1,039,753 | -1.02(-0.86%) |
May 28, 2019 | 117.52 | 119.26 | 117.11 | 118.68 | 1,165,803 | +1.62(+1.38%) |
May 24, 2019 | 116.83 | 117.66 | 116.15 | 117.07 | 570,512 | +0.64(+0.55%) |
May 23, 2019 | 117.52 | 117.93 | 115.89 | 116.43 | 703,963 | -2.30(-1.94%) |
May 22, 2019 | 117.71 | 118.84 | 117.42 | 118.73 | 542,008 | +1.02(+0.86%) |
May 21, 2019 | 116.67 | 118.82 | 116.67 | 117.71 | 641,243 | +1.44(+1.24%) |
May 20, 2019 | 115.62 | 117.09 | 115.05 | 116.28 | 427,029 | +0.15(+0.13%) |
May 17, 2019 | 115.67 | 117.21 | 115.66 | 116.12 | 643,345 | -0.41(-0.35%) |
May 16, 2019 | 114.46 | 117.18 | 113.17 | 116.53 | 755,036 | +2.71(+2.38%) |
May 15, 2019 | 113.15 | 114.41 | 113.02 | 113.82 | 1,035,981 | +0.03(+0.02%) |
May 14, 2019 | 111.92 | 114.48 | 111.88 | 113.79 | 789,089 | +2.17(+1.94%) |
May 13, 2019 | 111.69 | 112.12 | 110.68 | 111.63 | 1,976,931 | -2.85(-2.49%) |
May 10, 2019 | 112.61 | 114.63 | 110.62 | 114.47 | 2,651,194 | +0.34(+0.30%) |
May 09, 2019 | 114.18 | 114.95 | 112.98 | 114.13 | 2,924,502 | -0.92(-0.80%) |
May 08, 2019 | 116.04 | 116.59 | 114.98 | 115.05 | 1,334,123 | -1.18(-1.01%) |
May 07, 2019 | 117.86 | 118.57 | 115.38 | 116.23 | 869,515 | -2.55(-2.15%) |
May 06, 2019 | 117.03 | 119.21 | 115.84 | 118.78 | 1,002,025 | -0.27(-0.23%) |
May 03, 2019 | 118.70 | 119.77 | 118.62 | 119.05 | 744,729 | +0.83(+0.71%) |
May 02, 2019 | 119.52 | 119.52 | 118.11 | 118.21 | 955,795 | -1.12(-0.94%) |