Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 132.93 | 133.44 | 130.99 | 131.44 | 1,804,412 | -0.90(-0.68%) |
Jul 30, 2019 | 132.80 | 134.07 | 132.03 | 132.34 | 1,343,763 | -1.00(-0.75%) |
Jul 29, 2019 | 134.18 | 135.40 | 133.16 | 133.34 | 1,390,132 | -1.07(-0.79%) |
Jul 26, 2019 | 133.00 | 134.70 | 132.01 | 134.41 | 1,057,012 | +1.29(+0.97%) |
Jul 25, 2019 | 132.64 | 133.62 | 131.98 | 133.12 | 1,326,177 | -0.32(-0.24%) |
Jul 24, 2019 | 132.32 | 133.71 | 131.64 | 133.44 | 1,459,571 | +1.21(+0.92%) |
Jul 23, 2019 | 133.13 | 134.45 | 130.32 | 132.23 | 2,197,712 | -1.98(-1.48%) |
Jul 22, 2019 | 134.63 | 135.23 | 133.85 | 134.21 | 1,335,835 | -0.47(-0.35%) |
Jul 19, 2019 | 135.95 | 136.62 | 134.63 | 134.68 | 1,532,979 | -2.22(-1.62%) |
Jul 18, 2019 | 136.58 | 137.05 | 135.86 | 136.90 | 851,099 | +0.30(+0.22%) |
Jul 17, 2019 | 138.09 | 138.21 | 136.58 | 136.61 | 1,053,597 | -1.98(-1.43%) |
Jul 16, 2019 | 138.85 | 139.04 | 138.15 | 138.59 | 979,345 | -0.22(-0.15%) |
Jul 15, 2019 | 137.31 | 138.92 | 137.31 | 138.80 | 1,030,060 | +1.29(+0.94%) |
Jul 12, 2019 | 137.09 | 137.57 | 136.09 | 137.51 | 967,886 | +0.86(+0.63%) |
Jul 11, 2019 | 137.14 | 137.47 | 135.54 | 136.65 | 1,041,608 | -0.81(-0.59%) |
Jul 10, 2019 | 138.34 | 138.71 | 137.40 | 137.46 | 833,475 | -0.11(-0.08%) |
Jul 09, 2019 | 137.33 | 137.73 | 136.66 | 137.57 | 940,736 | -0.31(-0.23%) |
Jul 08, 2019 | 138.04 | 138.29 | 137.56 | 137.88 | 862,744 | -0.26(-0.19%) |
Jul 05, 2019 | 137.89 | 138.28 | 136.72 | 138.14 | 682,774 | -0.19(-0.14%) |
Jul 03, 2019 | 137.51 | 138.62 | 137.21 | 138.33 | 684,782 | +1.32(+0.96%) |
Jul 02, 2019 | 136.01 | 137.01 | 135.59 | 137.01 | 1,021,436 | +1.26(+0.93%) |
Jul 01, 2019 | 135.28 | 135.75 | 134.38 | 135.75 | 1,279,157 | +1.70(+1.27%) |
Jun 28, 2019 | 134.28 | 134.96 | 133.09 | 134.04 | 2,587,760 | +0.29(+0.21%) |
Jun 27, 2019 | 132.19 | 134.04 | 132.04 | 133.76 | 1,802,025 | +0.45(+0.34%) |
Jun 26, 2019 | 137.07 | 137.31 | 133.24 | 133.31 | 1,680,112 | -3.97(-2.89%) |
Jun 25, 2019 | 136.28 | 137.73 | 135.80 | 137.28 | 1,446,492 | +1.00(+0.73%) |
Jun 24, 2019 | 136.03 | 137.28 | 135.90 | 136.28 | 1,093,290 | +0.48(+0.36%) |
Jun 21, 2019 | 136.48 | 137.34 | 135.56 | 135.80 | 2,583,745 | -0.64(-0.47%) |
Jun 20, 2019 | 136.30 | 136.72 | 135.23 | 136.44 | 1,039,800 | +0.53(+0.39%) |
Jun 19, 2019 | 134.76 | 136.28 | 134.76 | 135.91 | 1,126,719 | +1.14(+0.85%) |
Jun 18, 2019 | 134.35 | 135.81 | 134.10 | 134.77 | 1,482,480 | +0.37(+0.27%) |
Jun 17, 2019 | 134.74 | 134.94 | 134.17 | 134.40 | 916,045 | -0.17(-0.13%) |
Jun 14, 2019 | 134.19 | 135.05 | 133.39 | 134.57 | 1,253,779 | +0.63(+0.47%) |
Jun 13, 2019 | 134.28 | 134.51 | 133.17 | 133.94 | 1,682,179 | -0.29(-0.21%) |
Jun 12, 2019 | 134.05 | 135.02 | 133.98 | 134.23 | 1,144,462 | +0.48(+0.36%) |
Jun 11, 2019 | 134.47 | 134.53 | 133.31 | 133.75 | 1,080,211 | -0.12(-0.09%) |
Jun 10, 2019 | 133.90 | 134.38 | 133.48 | 133.86 | 1,324,605 | -0.19(-0.14%) |
Jun 07, 2019 | 132.62 | 134.49 | 132.62 | 134.05 | 1,403,028 | +1.21(+0.91%) |
Jun 06, 2019 | 133.31 | 133.44 | 132.27 | 132.84 | 2,015,341 | -0.76(-0.57%) |
Jun 05, 2019 | 132.02 | 133.61 | 131.89 | 133.60 | 1,654,182 | +2.05(+1.56%) |
Jun 04, 2019 | 131.38 | 131.77 | 130.71 | 131.55 | 1,697,501 | +0.68(+0.52%) |
Jun 03, 2019 | 129.71 | 130.92 | 129.16 | 130.87 | 1,826,968 | +1.09(+0.84%) |
May 31, 2019 | 129.40 | 130.46 | 128.82 | 129.78 | 1,576,345 | -0.14(-0.11%) |
May 30, 2019 | 129.71 | 130.41 | 128.81 | 129.93 | 1,198,634 | +0.59(+0.45%) |
May 29, 2019 | 129.95 | 130.13 | 128.11 | 129.34 | 1,665,550 | -1.08(-0.83%) |
May 28, 2019 | 131.95 | 132.66 | 130.39 | 130.42 | 1,395,210 | -1.48(-1.12%) |
May 24, 2019 | 131.40 | 132.04 | 130.84 | 131.90 | 1,019,117 | +0.89(+0.68%) |
May 23, 2019 | 131.34 | 131.47 | 129.70 | 131.00 | 1,984,926 | -0.91(-0.69%) |
May 22, 2019 | 131.49 | 132.18 | 131.00 | 131.91 | 1,238,462 | +0.44(+0.33%) |
May 21, 2019 | 132.27 | 132.70 | 131.00 | 131.48 | 1,559,866 | -0.62(-0.47%) |
May 20, 2019 | 131.50 | 132.71 | 131.27 | 132.10 | 1,615,772 | +0.61(+0.46%) |
May 17, 2019 | 130.14 | 132.41 | 130.06 | 131.50 | 1,930,670 | +0.07(+0.05%) |
May 16, 2019 | 130.50 | 132.19 | 130.50 | 131.42 | 1,891,602 | +0.79(+0.61%) |
May 15, 2019 | 129.33 | 130.96 | 129.03 | 130.63 | 1,605,142 | +0.72(+0.56%) |
May 14, 2019 | 127.56 | 130.51 | 127.56 | 129.91 | 1,991,023 | +2.05(+1.60%) |
May 13, 2019 | 126.94 | 128.20 | 126.56 | 127.86 | 1,807,818 | -0.49(-0.38%) |
May 10, 2019 | 125.85 | 128.39 | 125.50 | 128.35 | 1,091,463 | +1.90(+1.50%) |
May 09, 2019 | 125.57 | 126.73 | 124.78 | 126.45 | 1,040,998 | +0.27(+0.21%) |
May 08, 2019 | 126.16 | 127.25 | 125.97 | 126.18 | 1,134,272 | -0.16(-0.13%) |
May 07, 2019 | 127.34 | 128.19 | 125.89 | 126.34 | 1,335,851 | -1.53(-1.20%) |
May 06, 2019 | 126.61 | 128.23 | 126.04 | 127.88 | 1,087,689 | +0.07(+0.06%) |
May 03, 2019 | 127.37 | 128.58 | 126.85 | 127.81 | 1,244,005 | +0.58(+0.46%) |
May 02, 2019 | 127.85 | 128.38 | 126.68 | 127.22 | 1,178,658 | -0.34(-0.27%) |