Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 127.59 | 128.75 | 126.30 | 127.68 | 1,624,740 | -0.17(-0.13%) |
Jul 30, 2019 | 129.19 | 129.19 | 127.29 | 127.85 | 1,628,040 | -1.52(-1.18%) |
Jul 29, 2019 | 131.33 | 131.60 | 129.10 | 129.37 | 1,565,678 | -2.07(-1.57%) |
Jul 26, 2019 | 131.26 | 132.06 | 130.67 | 131.44 | 1,344,943 | +0.24(+0.18%) |
Jul 25, 2019 | 132.16 | 132.16 | 130.33 | 131.20 | 1,815,506 | -1.36(-1.03%) |
Jul 24, 2019 | 130.87 | 132.66 | 130.55 | 132.56 | 1,688,441 | +1.84(+1.41%) |
Jul 23, 2019 | 131.57 | 131.57 | 127.73 | 130.73 | 2,563,998 | -1.34(-1.02%) |
Jul 22, 2019 | 134.57 | 134.62 | 131.09 | 132.07 | 2,964,352 | -2.53(-1.88%) |
Jul 19, 2019 | 136.47 | 136.57 | 134.53 | 134.59 | 1,950,079 | -1.47(-1.08%) |
Jul 18, 2019 | 137.74 | 137.95 | 134.80 | 136.06 | 2,337,224 | -2.05(-1.48%) |
Jul 17, 2019 | 137.08 | 138.20 | 136.64 | 138.11 | 1,527,701 | +0.73(+0.53%) |
Jul 16, 2019 | 135.76 | 137.62 | 135.43 | 137.38 | 1,296,095 | +1.85(+1.36%) |
Jul 15, 2019 | 135.08 | 135.82 | 134.69 | 135.53 | 1,388,039 | +0.70(+0.52%) |
Jul 12, 2019 | 134.15 | 134.99 | 133.92 | 134.82 | 1,280,284 | +1.11(+0.83%) |
Jul 11, 2019 | 134.65 | 135.34 | 133.29 | 133.72 | 1,662,859 | -0.54(-0.40%) |
Jul 10, 2019 | 133.19 | 134.38 | 132.56 | 134.26 | 1,933,756 | +1.31(+0.99%) |
Jul 09, 2019 | 131.65 | 133.42 | 131.65 | 132.95 | 1,561,205 | +0.93(+0.71%) |
Jul 08, 2019 | 132.64 | 133.07 | 131.65 | 132.01 | 1,579,193 | -1.01(-0.76%) |
Jul 05, 2019 | 131.96 | 133.18 | 131.38 | 133.02 | 1,385,269 | +0.82(+0.62%) |
Jul 03, 2019 | 130.54 | 132.23 | 130.54 | 132.21 | 993,371 | +1.88(+1.44%) |
Jul 02, 2019 | 129.53 | 130.32 | 129.15 | 130.32 | 1,117,079 | +1.18(+0.91%) |
Jul 01, 2019 | 129.28 | 130.37 | 128.34 | 129.15 | 1,412,680 | +0.68(+0.53%) |
Jun 28, 2019 | 129.40 | 129.68 | 127.91 | 128.47 | 2,658,388 | -1.24(-0.95%) |
Jun 27, 2019 | 129.49 | 130.03 | 129.22 | 129.71 | 1,399,304 | -0.01(-0.01%) |
Jun 26, 2019 | 129.36 | 130.36 | 128.70 | 129.72 | 1,642,264 | +0.44(+0.34%) |
Jun 25, 2019 | 130.68 | 130.95 | 129.28 | 129.28 | 1,869,922 | -1.07(-0.82%) |
Jun 24, 2019 | 132.03 | 132.18 | 130.05 | 130.35 | 1,224,810 | -1.56(-1.18%) |
Jun 21, 2019 | 132.19 | 132.86 | 131.64 | 131.91 | 2,323,196 | -0.03(-0.02%) |
Jun 20, 2019 | 132.12 | 132.16 | 131.25 | 131.94 | 1,427,836 | +0.61(+0.46%) |
Jun 19, 2019 | 130.27 | 131.63 | 128.95 | 131.33 | 1,435,661 | +1.06(+0.82%) |
Jun 18, 2019 | 129.72 | 130.33 | 129.02 | 130.27 | 2,141,838 | +1.09(+0.85%) |
Jun 17, 2019 | 130.27 | 130.59 | 129.02 | 129.17 | 1,573,795 | +0.20(+0.16%) |
Jun 14, 2019 | 129.38 | 129.53 | 128.59 | 128.97 | 1,304,365 | -0.26(-0.20%) |
Jun 13, 2019 | 129.75 | 130.55 | 128.63 | 129.23 | 1,819,118 | -0.08(-0.06%) |
Jun 12, 2019 | 128.76 | 129.68 | 128.68 | 129.31 | 1,045,927 | +0.50(+0.39%) |
Jun 11, 2019 | 128.55 | 129.18 | 127.96 | 128.80 | 1,767,196 | +0.51(+0.40%) |
Jun 10, 2019 | 127.05 | 128.75 | 126.91 | 128.29 | 2,028,264 | +1.73(+1.37%) |
Jun 07, 2019 | 125.70 | 126.83 | 125.65 | 126.56 | 1,337,715 | +1.61(+1.29%) |
Jun 06, 2019 | 124.37 | 125.45 | 123.94 | 124.95 | 1,524,239 | +1.01(+0.81%) |
Jun 05, 2019 | 123.94 | 124.14 | 122.72 | 123.94 | 2,074,776 | +0.38(+0.31%) |
Jun 04, 2019 | 122.61 | 123.97 | 122.58 | 123.56 | 1,924,137 | +0.95(+0.77%) |
Jun 03, 2019 | 121.54 | 123.17 | 121.54 | 122.61 | 2,439,300 | +1.63(+1.35%) |
May 31, 2019 | 119.92 | 121.18 | 119.31 | 120.98 | 3,043,553 | +0.27(+0.22%) |
May 30, 2019 | 118.61 | 121.73 | 116.69 | 120.71 | 5,760,290 | +8.07(+7.16%) |
May 29, 2019 | 113.24 | 113.97 | 112.41 | 112.64 | 3,315,685 | -1.38(-1.21%) |
May 28, 2019 | 115.50 | 116.23 | 113.98 | 114.02 | 2,348,335 | -1.90(-1.64%) |
May 24, 2019 | 115.01 | 116.12 | 114.76 | 115.92 | 1,199,157 | +1.25(+1.09%) |
May 23, 2019 | 115.47 | 115.81 | 114.20 | 114.67 | 1,479,952 | -1.34(-1.16%) |
May 22, 2019 | 115.43 | 116.49 | 115.02 | 116.01 | 1,638,322 | +0.48(+0.41%) |
May 21, 2019 | 114.45 | 116.28 | 113.60 | 115.53 | 2,398,778 | +1.64(+1.44%) |
May 20, 2019 | 113.90 | 114.14 | 113.16 | 113.89 | 1,506,332 | -0.35(-0.31%) |
May 17, 2019 | 112.99 | 115.05 | 112.99 | 114.24 | 2,072,802 | +0.45(+0.39%) |
May 16, 2019 | 112.87 | 114.57 | 112.22 | 113.79 | 2,111,215 | +1.60(+1.42%) |
May 15, 2019 | 111.55 | 112.51 | 110.40 | 112.20 | 2,172,417 | +0.72(+0.65%) |
May 14, 2019 | 112.42 | 112.91 | 111.19 | 111.47 | 3,446,415 | -0.93(-0.83%) |
May 13, 2019 | 114.13 | 114.39 | 111.48 | 112.41 | 2,428,324 | -3.40(-2.94%) |
May 10, 2019 | 116.20 | 116.47 | 114.25 | 115.81 | 1,446,079 | -1.06(-0.91%) |
May 09, 2019 | 115.68 | 117.24 | 115.56 | 116.87 | 1,072,390 | +0.65(+0.56%) |
May 08, 2019 | 115.89 | 116.89 | 114.88 | 116.23 | 1,344,441 | +0.03(+0.02%) |
May 07, 2019 | 117.31 | 117.47 | 115.30 | 116.20 | 1,212,832 | -2.00(-1.70%) |
May 06, 2019 | 117.06 | 118.50 | 116.74 | 118.20 | 1,253,918 | -0.32(-0.27%) |
May 03, 2019 | 118.89 | 119.37 | 118.39 | 118.53 | 987,479 | +0.07(+0.06%) |
May 02, 2019 | 118.03 | 118.87 | 117.57 | 118.46 | 1,093,499 | +0.77(+0.65%) |