Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 139.35 | 140.23 | 136.11 | 137.93 | 1,322,112 | -1.48(-1.06%) |
Jul 30, 2019 | 138.25 | 139.69 | 136.48 | 139.41 | 1,736,162 | +0.13(+0.10%) |
Jul 29, 2019 | 139.34 | 140.14 | 137.74 | 139.28 | 1,898,331 | +0.10(+0.07%) |
Jul 26, 2019 | 138.61 | 140.41 | 136.92 | 139.18 | 3,208,261 | -2.69(-1.90%) |
Jul 25, 2019 | 141.74 | 143.78 | 140.88 | 141.87 | 2,297,246 | -0.06(-0.04%) |
Jul 24, 2019 | 139.06 | 142.06 | 139.06 | 141.93 | 1,596,123 | +1.59(+1.13%) |
Jul 23, 2019 | 136.83 | 140.38 | 136.40 | 140.34 | 2,096,343 | +4.48(+3.30%) |
Jul 22, 2019 | 135.64 | 136.82 | 135.47 | 135.86 | 1,111,581 | +0.57(+0.42%) |
Jul 19, 2019 | 135.10 | 136.39 | 134.70 | 135.29 | 1,568,515 | +1.14(+0.85%) |
Jul 18, 2019 | 134.31 | 134.63 | 133.04 | 134.14 | 1,068,330 | -0.29(-0.21%) |
Jul 17, 2019 | 136.88 | 137.61 | 134.29 | 134.43 | 1,423,532 | -2.80(-2.04%) |
Jul 16, 2019 | 134.51 | 137.84 | 133.49 | 137.23 | 1,691,787 | +1.96(+1.45%) |
Jul 15, 2019 | 135.56 | 135.81 | 134.77 | 135.27 | 972,574 | -0.20(-0.14%) |
Jul 12, 2019 | 132.07 | 135.66 | 132.00 | 135.47 | 1,324,074 | +4.12(+3.14%) |
Jul 11, 2019 | 130.74 | 131.36 | 129.90 | 131.34 | 1,462,791 | +0.64(+0.49%) |
Jul 10, 2019 | 131.51 | 132.04 | 130.63 | 130.70 | 1,403,312 | -0.23(-0.18%) |
Jul 09, 2019 | 129.70 | 131.07 | 128.61 | 130.93 | 1,628,262 | +0.15(+0.12%) |
Jul 08, 2019 | 131.81 | 132.18 | 130.35 | 130.78 | 1,155,698 | -1.56(-1.18%) |
Jul 05, 2019 | 132.89 | 132.98 | 130.05 | 132.34 | 1,189,106 | -1.90(-1.41%) |
Jul 03, 2019 | 134.56 | 134.63 | 133.36 | 134.23 | 769,777 | +0.32(+0.24%) |
Jul 02, 2019 | 135.31 | 135.46 | 133.29 | 133.91 | 1,004,755 | -1.62(-1.19%) |
Jul 01, 2019 | 136.62 | 136.62 | 134.12 | 135.53 | 1,166,278 | +0.66(+0.49%) |
Jun 28, 2019 | 133.58 | 135.15 | 133.38 | 134.87 | 1,807,030 | +1.55(+1.16%) |
Jun 27, 2019 | 133.49 | 134.31 | 132.44 | 133.32 | 907,769 | +0.01(+0.01%) |
Jun 26, 2019 | 132.81 | 134.24 | 132.48 | 133.31 | 1,540,191 | -0.67(-0.50%) |
Jun 25, 2019 | 135.02 | 135.38 | 133.82 | 133.98 | 1,221,608 | -1.09(-0.81%) |
Jun 24, 2019 | 135.23 | 136.27 | 134.87 | 135.07 | 1,196,432 | +0.11(+0.08%) |
Jun 21, 2019 | 135.36 | 135.75 | 134.55 | 134.96 | 1,670,783 | -0.22(-0.16%) |
Jun 20, 2019 | 135.38 | 135.82 | 133.16 | 135.19 | 1,183,390 | +2.34(+1.77%) |
Jun 19, 2019 | 132.91 | 133.52 | 131.76 | 132.84 | 1,002,247 | +0.29(+0.22%) |
Jun 18, 2019 | 131.65 | 134.36 | 130.96 | 132.55 | 1,209,107 | +1.62(+1.24%) |
Jun 17, 2019 | 132.90 | 132.90 | 130.77 | 130.93 | 880,493 | -1.47(-1.11%) |
Jun 14, 2019 | 134.30 | 134.35 | 130.81 | 132.41 | 1,227,590 | -2.60(-1.93%) |
Jun 13, 2019 | 134.46 | 135.04 | 133.76 | 135.01 | 950,383 | +1.31(+0.98%) |
Jun 12, 2019 | 135.25 | 135.62 | 133.17 | 133.69 | 1,412,637 | -1.69(-1.25%) |
Jun 11, 2019 | 136.54 | 137.67 | 134.81 | 135.38 | 1,302,902 | +0.16(+0.12%) |
Jun 10, 2019 | 135.43 | 137.03 | 135.15 | 135.22 | 1,268,144 | +0.96(+0.71%) |
Jun 07, 2019 | 132.16 | 134.66 | 132.08 | 134.26 | 1,433,370 | +2.75(+2.09%) |
Jun 06, 2019 | 130.79 | 132.01 | 129.62 | 131.52 | 1,125,571 | +0.78(+0.60%) |
Jun 05, 2019 | 129.94 | 130.77 | 128.66 | 130.74 | 1,132,630 | +1.78(+1.38%) |
Jun 04, 2019 | 125.96 | 129.47 | 125.75 | 128.96 | 1,954,403 | +4.36(+3.50%) |
Jun 03, 2019 | 124.34 | 125.89 | 123.83 | 124.60 | 1,952,362 | +0.55(+0.44%) |
May 31, 2019 | 124.14 | 125.08 | 121.63 | 124.05 | 2,330,901 | -1.08(-0.87%) |
May 30, 2019 | 125.80 | 126.74 | 124.45 | 125.13 | 1,634,230 | -0.49(-0.39%) |
May 29, 2019 | 125.72 | 126.77 | 124.64 | 125.62 | 1,916,033 | -0.87(-0.69%) |
May 28, 2019 | 130.32 | 130.32 | 126.42 | 126.49 | 3,579,269 | -2.96(-2.29%) |
May 24, 2019 | 130.53 | 131.26 | 129.22 | 129.45 | 1,149,128 | -0.51(-0.39%) |
May 23, 2019 | 131.45 | 131.58 | 129.22 | 129.95 | 2,174,799 | -3.26(-2.45%) |
May 22, 2019 | 134.00 | 134.80 | 133.20 | 133.21 | 981,581 | -1.11(-0.83%) |
May 21, 2019 | 133.81 | 134.58 | 132.91 | 134.32 | 1,001,527 | +1.59(+1.20%) |
May 20, 2019 | 132.96 | 133.50 | 132.15 | 132.73 | 1,142,116 | -1.05(-0.78%) |
May 17, 2019 | 133.90 | 135.65 | 133.03 | 133.78 | 1,388,004 | -1.66(-1.23%) |
May 16, 2019 | 135.11 | 136.50 | 134.30 | 135.44 | 1,146,321 | +1.36(+1.01%) |
May 15, 2019 | 131.11 | 134.92 | 130.25 | 134.08 | 2,246,843 | +1.77(+1.34%) |
May 14, 2019 | 132.00 | 133.35 | 131.55 | 132.32 | 1,440,207 | +1.12(+0.85%) |
May 13, 2019 | 132.32 | 133.28 | 130.84 | 131.20 | 2,115,273 | -4.50(-3.32%) |
May 10, 2019 | 134.27 | 136.30 | 131.97 | 135.70 | 1,168,828 | +1.07(+0.79%) |
May 09, 2019 | 132.33 | 134.80 | 131.62 | 134.63 | 1,600,530 | +0.38(+0.28%) |
May 08, 2019 | 134.63 | 135.53 | 133.99 | 134.25 | 1,136,535 | -0.45(-0.34%) |
May 07, 2019 | 138.29 | 139.75 | 133.81 | 134.71 | 1,870,112 | -3.28(-2.38%) |
May 06, 2019 | 136.93 | 138.48 | 136.49 | 137.98 | 918,552 | -1.85(-1.32%) |
May 03, 2019 | 138.24 | 140.01 | 138.04 | 139.83 | 753,890 | +2.50(+1.82%) |
May 02, 2019 | 136.73 | 137.54 | 135.49 | 137.34 | 1,145,636 | +0.22(+0.16%) |