Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 135.03 | 135.42 | 133.02 | 133.21 | 18,796,472 | -1.77(-1.31%) |
Jul 30, 2019 | 134.76 | 135.18 | 134.41 | 134.98 | 9,456,033 | +0.45(+0.33%) |
Jul 29, 2019 | 134.06 | 134.73 | 133.44 | 134.53 | 9,161,643 | +0.89(+0.67%) |
Jul 26, 2019 | 134.24 | 134.29 | 133.59 | 133.64 | 6,249,900 | +0.22(+0.16%) |
Jul 25, 2019 | 134.24 | 134.28 | 133.09 | 133.42 | 11,707,739 | -0.95(-0.71%) |
Jul 24, 2019 | 134.59 | 134.84 | 133.98 | 134.37 | 6,715,116 | +0.68(+0.51%) |
Jul 23, 2019 | 134.43 | 134.95 | 133.56 | 133.69 | 9,981,070 | -0.76(-0.57%) |
Jul 22, 2019 | 134.56 | 134.82 | 134.32 | 134.45 | 7,570,596 | -0.02(-0.01%) |
Jul 19, 2019 | 135.45 | 136.03 | 133.97 | 134.47 | 18,079,100 | -2.01(-1.47%) |
Jul 18, 2019 | 133.83 | 136.63 | 133.61 | 136.48 | 18,461,340 | +1.90(+1.41%) |
Jul 17, 2019 | 133.00 | 134.60 | 132.89 | 134.58 | 11,287,667 | +2.18(+1.65%) |
Jul 16, 2019 | 133.18 | 133.30 | 132.13 | 132.40 | 7,964,766 | -1.13(-0.85%) |
Jul 15, 2019 | 133.18 | 133.53 | 132.80 | 133.53 | 4,026,533 | +0.00(+0.00%) |
Jul 12, 2019 | 132.89 | 133.69 | 132.53 | 133.53 | 6,309,400 | +0.83(+0.63%) |
Jul 11, 2019 | 133.58 | 133.70 | 132.41 | 132.70 | 7,534,681 | -1.13(-0.84%) |
Jul 10, 2019 | 132.94 | 133.87 | 132.35 | 133.83 | 13,912,831 | +2.08(+1.58%) |
Jul 09, 2019 | 131.43 | 132.10 | 131.16 | 131.75 | 6,633,050 | +0.46(+0.35%) |
Jul 08, 2019 | 132.18 | 132.34 | 131.28 | 131.29 | 8,028,344 | -0.85(-0.64%) |
Jul 05, 2019 | 131.46 | 132.32 | 130.81 | 132.14 | 11,536,500 | -1.49(-1.12%) |
Jul 03, 2019 | 133.61 | 134.10 | 133.23 | 133.63 | 6,351,500 | +0.22(+0.16%) |
Jul 02, 2019 | 131.37 | 133.63 | 131.16 | 133.41 | 13,255,986 | +2.79(+2.14%) |
Jul 01, 2019 | 131.56 | 131.76 | 130.55 | 130.62 | 13,369,361 | -2.58(-1.94%) |
Jun 28, 2019 | 133.05 | 133.34 | 132.61 | 133.20 | 8,076,900 | +0.36(+0.27%) |
Jun 27, 2019 | 132.38 | 132.97 | 132.26 | 132.84 | 8,367,645 | -0.13(-0.10%) |
Jun 26, 2019 | 132.99 | 133.55 | 132.41 | 132.97 | 12,013,662 | -1.23(-0.92%) |
Jun 25, 2019 | 134.90 | 135.55 | 133.21 | 134.20 | 24,771,278 | +0.26(+0.19%) |
Jun 24, 2019 | 132.77 | 134.04 | 132.58 | 133.94 | 17,847,260 | +1.96(+1.49%) |
Jun 21, 2019 | 131.77 | 132.17 | 131.07 | 131.98 | 15,068,000 | +0.87(+0.66%) |
Jun 20, 2019 | 130.41 | 131.49 | 130.18 | 131.11 | 18,633,348 | +3.22(+2.52%) |
Jun 19, 2019 | 126.77 | 127.99 | 126.70 | 127.89 | 11,654,831 | +0.77(+0.61%) |
Jun 18, 2019 | 127.58 | 127.75 | 126.39 | 127.12 | 10,309,428 | +0.64(+0.51%) |
Jun 17, 2019 | 126.70 | 126.77 | 126.17 | 126.48 | 4,679,795 | -0.08(-0.06%) |
Jun 14, 2019 | 127.21 | 127.63 | 126.26 | 126.56 | 9,226,400 | -0.04(-0.03%) |
Jun 13, 2019 | 126.03 | 126.77 | 125.96 | 126.60 | 5,373,748 | +0.77(+0.61%) |
Jun 12, 2019 | 125.60 | 126.20 | 125.56 | 125.83 | 5,756,028 | +0.65(+0.52%) |
Jun 11, 2019 | 124.94 | 125.40 | 124.88 | 125.18 | 4,757,831 | -0.15(-0.12%) |
Jun 10, 2019 | 125.46 | 125.53 | 125.07 | 125.33 | 5,409,857 | -1.26(-1.00%) |
Jun 07, 2019 | 126.79 | 127.25 | 126.32 | 126.59 | 8,145,800 | +0.71(+0.56%) |
Jun 06, 2019 | 125.93 | 126.45 | 125.80 | 125.88 | 5,551,354 | +0.41(+0.33%) |
Jun 05, 2019 | 126.18 | 126.37 | 125.24 | 125.47 | 7,637,880 | +0.32(+0.26%) |
Jun 04, 2019 | 124.88 | 125.42 | 124.61 | 125.15 | 7,996,503 | +0.04(+0.03%) |
Jun 03, 2019 | 124.09 | 125.34 | 123.90 | 125.11 | 14,173,052 | +1.78(+1.44%) |
May 31, 2019 | 122.55 | 123.40 | 122.31 | 123.33 | 15,367,000 | +1.64(+1.35%) |
May 30, 2019 | 120.97 | 121.69 | 120.80 | 121.69 | 7,756,773 | +0.83(+0.69%) |
May 29, 2019 | 121.11 | 121.26 | 120.75 | 120.86 | 3,508,599 | +0.03(+0.02%) |
May 28, 2019 | 120.80 | 120.84 | 120.46 | 120.83 | 3,987,274 | -0.47(-0.39%) |
May 24, 2019 | 121.13 | 121.31 | 120.89 | 121.30 | 2,154,800 | +0.13(+0.11%) |
May 23, 2019 | 120.82 | 121.52 | 120.77 | 121.17 | 5,914,217 | +0.93(+0.77%) |
May 22, 2019 | 120.35 | 120.50 | 120.19 | 120.24 | 3,741,805 | -0.12(-0.10%) |
May 21, 2019 | 120.08 | 120.36 | 119.83 | 120.36 | 3,845,652 | -0.28(-0.23%) |
May 20, 2019 | 120.51 | 120.74 | 120.42 | 120.64 | 4,345,803 | -0.01(-0.01%) |
May 17, 2019 | 121.03 | 121.06 | 120.33 | 120.65 | 6,589,300 | -0.86(-0.71%) |
May 16, 2019 | 122.03 | 122.07 | 121.19 | 121.51 | 6,349,454 | -0.88(-0.72%) |
May 15, 2019 | 122.71 | 122.77 | 122.22 | 122.39 | 10,298,361 | -0.07(-0.06%) |
May 14, 2019 | 122.60 | 122.66 | 122.12 | 122.46 | 5,556,105 | -0.21(-0.17%) |
May 13, 2019 | 122.63 | 122.85 | 122.33 | 122.67 | 11,130,827 | +1.24(+1.02%) |
May 10, 2019 | 121.41 | 121.73 | 121.30 | 121.43 | 4,586,300 | +0.23(+0.19%) |
May 09, 2019 | 120.96 | 121.62 | 120.86 | 121.20 | 5,015,493 | +0.29(+0.24%) |
May 08, 2019 | 121.54 | 121.54 | 120.77 | 120.91 | 4,178,965 | -0.30(-0.25%) |
May 07, 2019 | 121.02 | 121.42 | 120.91 | 121.21 | 4,010,454 | +0.40(+0.33%) |
May 06, 2019 | 120.61 | 121.12 | 120.54 | 120.81 | 3,479,513 | +0.16(+0.13%) |
May 03, 2019 | 120.56 | 121.08 | 120.47 | 120.65 | 8,414,500 | +0.71(+0.59%) |
May 02, 2019 | 119.69 | 120.11 | 119.54 | 119.94 | 6,759,624 | -0.46(-0.38%) |