Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 136.16 | 136.39 | 132.87 | 133.78 | 1,014,712 | -2.22(-1.63%) |
Jul 30, 2019 | 136.70 | 136.75 | 134.90 | 136.01 | 1,075,222 | -1.27(-0.92%) |
Jul 29, 2019 | 136.91 | 137.57 | 136.25 | 137.28 | 692,465 | +0.37(+0.27%) |
Jul 26, 2019 | 133.05 | 137.59 | 132.73 | 136.91 | 923,012 | +4.57(+3.45%) |
Jul 25, 2019 | 136.99 | 138.53 | 131.69 | 132.34 | 1,919,628 | -4.48(-3.28%) |
Jul 24, 2019 | 134.80 | 137.45 | 134.22 | 136.82 | 1,600,680 | +1.69(+1.25%) |
Jul 23, 2019 | 132.75 | 135.43 | 132.75 | 135.13 | 759,296 | +2.55(+1.92%) |
Jul 22, 2019 | 133.78 | 134.93 | 132.41 | 132.58 | 610,136 | +0.52(+0.39%) |
Jul 19, 2019 | 135.16 | 135.16 | 132.02 | 132.06 | 552,892 | -1.87(-1.39%) |
Jul 18, 2019 | 132.53 | 133.95 | 131.71 | 133.93 | 672,156 | +1.20(+0.91%) |
Jul 17, 2019 | 131.86 | 133.55 | 131.86 | 132.73 | 481,226 | +0.55(+0.41%) |
Jul 16, 2019 | 131.98 | 132.28 | 131.59 | 132.18 | 403,808 | +0.20(+0.15%) |
Jul 15, 2019 | 132.63 | 132.63 | 131.27 | 131.98 | 647,967 | -0.43(-0.33%) |
Jul 12, 2019 | 131.67 | 132.51 | 130.77 | 132.41 | 518,895 | +0.95(+0.72%) |
Jul 11, 2019 | 130.31 | 131.65 | 129.90 | 131.46 | 419,390 | +1.37(+1.05%) |
Jul 10, 2019 | 132.35 | 132.69 | 129.90 | 130.09 | 700,887 | -1.87(-1.41%) |
Jul 09, 2019 | 130.78 | 132.00 | 130.18 | 131.96 | 636,481 | +0.95(+0.73%) |
Jul 08, 2019 | 132.44 | 132.44 | 130.60 | 131.00 | 898,106 | -1.79(-1.35%) |
Jul 05, 2019 | 132.80 | 133.14 | 131.15 | 132.79 | 436,034 | -0.53(-0.40%) |
Jul 03, 2019 | 131.69 | 133.55 | 131.46 | 133.32 | 477,620 | +2.41(+1.84%) |
Jul 02, 2019 | 130.62 | 131.47 | 129.87 | 130.92 | 919,181 | +0.27(+0.21%) |
Jul 01, 2019 | 131.62 | 131.76 | 129.99 | 130.65 | 845,645 | +0.57(+0.44%) |
Jun 28, 2019 | 127.58 | 130.47 | 127.58 | 130.08 | 1,912,666 | +2.70(+2.12%) |
Jun 27, 2019 | 126.59 | 127.65 | 125.82 | 127.38 | 744,869 | +1.28(+1.01%) |
Jun 26, 2019 | 126.11 | 126.42 | 125.44 | 126.10 | 737,871 | +0.12(+0.09%) |
Jun 25, 2019 | 127.92 | 127.92 | 125.87 | 125.98 | 629,112 | -2.10(-1.64%) |
Jun 24, 2019 | 129.26 | 129.26 | 127.95 | 128.08 | 576,380 | -0.88(-0.68%) |
Jun 21, 2019 | 129.37 | 129.92 | 128.95 | 128.96 | 1,664,915 | -0.88(-0.67%) |
Jun 20, 2019 | 129.47 | 131.01 | 129.17 | 129.83 | 888,441 | +1.07(+0.83%) |
Jun 19, 2019 | 127.92 | 129.08 | 127.24 | 128.76 | 658,834 | +1.07(+0.84%) |
Jun 18, 2019 | 128.41 | 129.15 | 127.49 | 127.69 | 412,606 | +0.15(+0.12%) |
Jun 17, 2019 | 127.34 | 128.07 | 126.63 | 127.54 | 580,733 | +0.54(+0.42%) |
Jun 14, 2019 | 127.72 | 128.20 | 126.60 | 127.00 | 491,552 | -0.57(-0.44%) |
Jun 13, 2019 | 126.23 | 127.97 | 125.27 | 127.57 | 804,162 | +1.58(+1.25%) |
Jun 12, 2019 | 124.19 | 126.27 | 123.71 | 125.99 | 843,670 | +2.25(+1.82%) |
Jun 11, 2019 | 126.00 | 126.06 | 123.21 | 123.74 | 724,909 | -1.50(-1.20%) |
Jun 10, 2019 | 126.05 | 126.13 | 125.05 | 125.24 | 499,049 | +0.04(+0.03%) |
Jun 07, 2019 | 124.89 | 126.00 | 124.51 | 125.20 | 642,927 | +1.03(+0.83%) |
Jun 06, 2019 | 123.25 | 124.33 | 122.34 | 124.17 | 758,517 | +1.06(+0.86%) |
Jun 05, 2019 | 120.23 | 123.30 | 120.17 | 123.12 | 1,042,635 | +3.67(+3.07%) |
Jun 04, 2019 | 116.45 | 119.56 | 116.43 | 119.45 | 732,700 | +3.52(+3.04%) |
Jun 03, 2019 | 116.29 | 117.67 | 115.34 | 115.93 | 1,218,850 | -0.36(-0.31%) |
May 31, 2019 | 117.33 | 117.33 | 115.40 | 116.29 | 1,146,123 | -2.16(-1.83%) |
May 30, 2019 | 118.47 | 120.14 | 117.54 | 118.45 | 630,656 | +0.78(+0.66%) |
May 29, 2019 | 118.32 | 118.32 | 116.94 | 117.67 | 1,039,662 | -1.02(-0.86%) |
May 28, 2019 | 117.53 | 119.27 | 117.12 | 118.69 | 1,165,701 | +1.62(+1.38%) |
May 24, 2019 | 116.84 | 117.67 | 116.16 | 117.08 | 570,462 | +0.63(+0.54%) |
May 23, 2019 | 117.53 | 117.94 | 115.90 | 116.44 | 703,902 | -2.30(-1.94%) |
May 22, 2019 | 117.72 | 118.85 | 117.43 | 118.74 | 541,961 | +1.02(+0.86%) |
May 21, 2019 | 116.68 | 118.83 | 116.68 | 117.72 | 641,187 | +1.44(+1.24%) |
May 20, 2019 | 115.63 | 117.10 | 115.06 | 116.29 | 426,991 | +0.15(+0.13%) |
May 17, 2019 | 115.68 | 117.22 | 115.67 | 116.13 | 643,289 | -0.41(-0.35%) |
May 16, 2019 | 114.47 | 117.19 | 113.18 | 116.55 | 754,970 | +2.71(+2.38%) |
May 15, 2019 | 113.16 | 114.42 | 113.03 | 113.83 | 1,035,891 | +0.03(+0.02%) |
May 14, 2019 | 111.93 | 114.49 | 111.89 | 113.80 | 789,020 | +2.17(+1.94%) |
May 13, 2019 | 111.70 | 112.13 | 110.69 | 111.64 | 1,976,758 | -2.85(-2.49%) |
May 10, 2019 | 112.62 | 114.64 | 110.63 | 114.48 | 2,650,962 | +0.34(+0.30%) |
May 09, 2019 | 114.19 | 114.96 | 112.99 | 114.14 | 2,924,246 | -0.92(-0.80%) |
May 08, 2019 | 116.05 | 116.60 | 114.99 | 115.06 | 1,334,006 | -1.18(-1.01%) |
May 07, 2019 | 117.87 | 118.58 | 115.39 | 116.24 | 869,439 | -2.55(-2.15%) |
May 06, 2019 | 117.04 | 119.22 | 115.85 | 118.79 | 1,001,938 | -0.27(-0.23%) |
May 03, 2019 | 118.71 | 119.78 | 118.64 | 119.06 | 744,664 | +0.83(+0.71%) |
May 02, 2019 | 119.53 | 119.53 | 118.12 | 118.22 | 955,711 | -1.12(-0.94%) |