Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 132.96 | 133.47 | 131.01 | 131.47 | 1,804,029 | -0.90(-0.68%) |
Jul 30, 2019 | 132.82 | 134.10 | 132.06 | 132.37 | 1,343,477 | -1.00(-0.75%) |
Jul 29, 2019 | 134.21 | 135.43 | 133.18 | 133.37 | 1,389,836 | -1.07(-0.79%) |
Jul 26, 2019 | 133.03 | 134.73 | 132.04 | 134.44 | 1,056,787 | +1.29(+0.97%) |
Jul 25, 2019 | 132.66 | 133.65 | 132.01 | 133.15 | 1,325,895 | -0.32(-0.24%) |
Jul 24, 2019 | 132.35 | 133.74 | 131.67 | 133.47 | 1,459,260 | +1.21(+0.92%) |
Jul 23, 2019 | 133.16 | 134.47 | 130.35 | 132.26 | 2,197,245 | -1.98(-1.48%) |
Jul 22, 2019 | 134.65 | 135.25 | 133.88 | 134.24 | 1,335,550 | -0.47(-0.35%) |
Jul 19, 2019 | 135.98 | 136.65 | 134.65 | 134.71 | 1,532,653 | -2.22(-1.62%) |
Jul 18, 2019 | 136.61 | 137.08 | 135.89 | 136.93 | 850,918 | +0.30(+0.22%) |
Jul 17, 2019 | 138.12 | 138.24 | 136.60 | 136.64 | 1,053,373 | -1.98(-1.43%) |
Jul 16, 2019 | 138.88 | 139.07 | 138.18 | 138.62 | 979,137 | -0.22(-0.15%) |
Jul 15, 2019 | 137.34 | 138.95 | 137.34 | 138.83 | 1,029,841 | +1.29(+0.94%) |
Jul 12, 2019 | 137.12 | 137.60 | 136.12 | 137.54 | 967,680 | +0.86(+0.63%) |
Jul 11, 2019 | 137.16 | 137.50 | 135.57 | 136.68 | 1,041,386 | -0.81(-0.59%) |
Jul 10, 2019 | 138.37 | 138.74 | 137.43 | 137.49 | 833,298 | -0.11(-0.08%) |
Jul 09, 2019 | 137.36 | 137.76 | 136.69 | 137.60 | 940,536 | -0.31(-0.23%) |
Jul 08, 2019 | 138.07 | 138.32 | 137.59 | 137.91 | 862,560 | -0.26(-0.19%) |
Jul 05, 2019 | 137.92 | 138.30 | 136.75 | 138.17 | 682,629 | -0.19(-0.14%) |
Jul 03, 2019 | 137.54 | 138.65 | 137.24 | 138.36 | 684,636 | +1.32(+0.96%) |
Jul 02, 2019 | 136.04 | 137.04 | 135.61 | 137.04 | 1,021,219 | +1.26(+0.93%) |
Jul 01, 2019 | 135.31 | 135.78 | 134.40 | 135.78 | 1,278,885 | +1.70(+1.27%) |
Jun 28, 2019 | 134.31 | 134.99 | 133.12 | 134.07 | 2,587,210 | +0.29(+0.21%) |
Jun 27, 2019 | 132.22 | 134.07 | 132.07 | 133.78 | 1,801,642 | +0.45(+0.34%) |
Jun 26, 2019 | 137.10 | 137.34 | 133.26 | 133.34 | 1,679,755 | -3.97(-2.89%) |
Jun 25, 2019 | 136.30 | 137.76 | 135.83 | 137.31 | 1,446,184 | +1.00(+0.73%) |
Jun 24, 2019 | 136.06 | 137.31 | 135.93 | 136.31 | 1,093,057 | +0.48(+0.36%) |
Jun 21, 2019 | 136.51 | 137.37 | 135.59 | 135.83 | 2,583,195 | -0.64(-0.47%) |
Jun 20, 2019 | 136.33 | 136.74 | 135.25 | 136.47 | 1,039,579 | +0.53(+0.39%) |
Jun 19, 2019 | 134.79 | 136.30 | 134.79 | 135.94 | 1,126,479 | +1.14(+0.84%) |
Jun 18, 2019 | 134.38 | 135.84 | 134.12 | 134.80 | 1,482,165 | +0.37(+0.27%) |
Jun 17, 2019 | 134.77 | 134.97 | 134.20 | 134.43 | 915,850 | -0.17(-0.13%) |
Jun 14, 2019 | 134.22 | 135.08 | 133.42 | 134.60 | 1,253,512 | +0.63(+0.47%) |
Jun 13, 2019 | 134.31 | 134.54 | 133.20 | 133.97 | 1,681,821 | -0.29(-0.21%) |
Jun 12, 2019 | 134.08 | 135.05 | 134.01 | 134.26 | 1,144,218 | +0.48(+0.36%) |
Jun 11, 2019 | 134.50 | 134.56 | 133.34 | 133.78 | 1,079,981 | -0.12(-0.09%) |
Jun 10, 2019 | 133.93 | 134.41 | 133.51 | 133.89 | 1,324,323 | -0.19(-0.14%) |
Jun 07, 2019 | 132.65 | 134.52 | 132.65 | 134.08 | 1,402,729 | +1.21(+0.91%) |
Jun 06, 2019 | 133.33 | 133.47 | 132.30 | 132.87 | 2,014,912 | -0.76(-0.57%) |
Jun 05, 2019 | 132.05 | 133.64 | 131.92 | 133.63 | 1,653,830 | +2.05(+1.56%) |
Jun 04, 2019 | 131.41 | 131.80 | 130.74 | 131.58 | 1,697,140 | +0.68(+0.52%) |
Jun 03, 2019 | 129.74 | 130.94 | 129.19 | 130.90 | 1,826,579 | +1.09(+0.84%) |
May 31, 2019 | 129.43 | 130.49 | 128.85 | 129.81 | 1,576,010 | -0.14(-0.11%) |
May 30, 2019 | 129.74 | 130.44 | 128.84 | 129.95 | 1,198,379 | +0.59(+0.46%) |
May 29, 2019 | 129.98 | 130.16 | 128.13 | 129.37 | 1,665,196 | -1.08(-0.83%) |
May 28, 2019 | 131.98 | 132.69 | 130.42 | 130.44 | 1,394,914 | -1.48(-1.12%) |
May 24, 2019 | 131.43 | 132.07 | 130.86 | 131.93 | 1,018,900 | +0.89(+0.68%) |
May 23, 2019 | 131.37 | 131.50 | 129.73 | 131.03 | 1,984,503 | -0.91(-0.69%) |
May 22, 2019 | 131.51 | 132.21 | 131.03 | 131.94 | 1,238,198 | +0.44(+0.33%) |
May 21, 2019 | 132.30 | 132.73 | 131.03 | 131.51 | 1,559,535 | -0.62(-0.47%) |
May 20, 2019 | 131.53 | 132.74 | 131.30 | 132.13 | 1,615,428 | +0.61(+0.46%) |
May 17, 2019 | 130.17 | 132.44 | 130.09 | 131.52 | 1,930,259 | +0.07(+0.05%) |
May 16, 2019 | 130.53 | 132.22 | 130.53 | 131.45 | 1,891,200 | +0.79(+0.61%) |
May 15, 2019 | 129.36 | 130.99 | 129.06 | 130.66 | 1,604,801 | +0.72(+0.56%) |
May 14, 2019 | 127.58 | 130.53 | 127.58 | 129.94 | 1,990,599 | +2.05(+1.60%) |
May 13, 2019 | 126.97 | 128.22 | 126.58 | 127.89 | 1,807,434 | -0.49(-0.38%) |
May 10, 2019 | 125.88 | 128.42 | 125.53 | 128.38 | 1,091,230 | +1.90(+1.50%) |
May 09, 2019 | 125.59 | 126.75 | 124.81 | 126.48 | 1,040,776 | +0.27(+0.21%) |
May 08, 2019 | 126.18 | 127.28 | 126.00 | 126.21 | 1,134,031 | -0.16(-0.13%) |
May 07, 2019 | 127.37 | 128.22 | 125.91 | 126.37 | 1,335,567 | -1.53(-1.20%) |
May 06, 2019 | 126.64 | 128.26 | 126.07 | 127.90 | 1,087,458 | +0.07(+0.06%) |
May 03, 2019 | 127.39 | 128.61 | 126.88 | 127.83 | 1,243,740 | +0.58(+0.46%) |
May 02, 2019 | 127.88 | 128.41 | 126.71 | 127.25 | 1,178,408 | -0.34(-0.27%) |