Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 140.69 | 141.16 | 139.14 | 139.86 | 2,733,937 | -0.43(-0.31%) |
Jul 30, 2019 | 139.84 | 140.65 | 139.57 | 140.29 | 1,664,870 | +0.03(+0.02%) |
Jul 29, 2019 | 139.96 | 140.97 | 139.60 | 140.26 | 2,171,513 | +0.28(+0.20%) |
Jul 26, 2019 | 137.98 | 140.06 | 137.24 | 139.98 | 1,791,735 | +1.79(+1.30%) |
Jul 25, 2019 | 139.24 | 139.33 | 137.81 | 138.19 | 1,662,632 | -0.52(-0.38%) |
Jul 24, 2019 | 134.07 | 138.75 | 133.77 | 138.71 | 2,516,573 | +4.43(+3.30%) |
Jul 23, 2019 | 135.11 | 135.40 | 133.03 | 134.28 | 2,193,602 | -0.96(-0.71%) |
Jul 22, 2019 | 135.61 | 136.10 | 134.63 | 135.24 | 1,198,160 | -0.45(-0.33%) |
Jul 19, 2019 | 138.02 | 138.02 | 135.64 | 135.69 | 1,350,358 | -2.15(-1.56%) |
Jul 18, 2019 | 137.76 | 138.00 | 136.71 | 137.84 | 896,155 | +0.16(+0.12%) |
Jul 17, 2019 | 138.45 | 138.82 | 137.58 | 137.68 | 1,389,836 | -0.91(-0.65%) |
Jul 16, 2019 | 138.74 | 139.36 | 137.86 | 138.58 | 1,621,862 | +0.07(+0.05%) |
Jul 15, 2019 | 136.90 | 138.52 | 136.36 | 138.51 | 1,356,091 | +1.82(+1.33%) |
Jul 12, 2019 | 136.44 | 136.74 | 135.56 | 136.69 | 1,070,714 | +0.52(+0.38%) |
Jul 11, 2019 | 136.56 | 136.71 | 135.62 | 136.16 | 1,135,973 | -0.32(-0.24%) |
Jul 10, 2019 | 136.71 | 137.23 | 136.19 | 136.49 | 1,269,361 | -0.09(-0.07%) |
Jul 09, 2019 | 135.67 | 137.16 | 135.41 | 136.58 | 1,221,557 | -0.16(-0.12%) |
Jul 08, 2019 | 136.81 | 137.20 | 136.37 | 136.74 | 1,282,005 | -0.17(-0.13%) |
Jul 05, 2019 | 137.45 | 137.54 | 136.26 | 136.92 | 1,148,520 | -0.58(-0.42%) |
Jul 03, 2019 | 136.35 | 137.85 | 136.24 | 137.49 | 1,406,418 | +1.67(+1.23%) |
Jul 02, 2019 | 134.98 | 136.11 | 134.62 | 135.82 | 2,298,877 | +0.53(+0.39%) |
Jul 01, 2019 | 135.81 | 135.87 | 134.59 | 135.29 | 2,316,678 | +0.50(+0.37%) |
Jun 28, 2019 | 135.31 | 135.37 | 134.37 | 134.78 | 3,026,586 | +0.12(+0.09%) |
Jun 27, 2019 | 134.50 | 135.07 | 134.03 | 134.66 | 1,662,251 | +0.15(+0.11%) |
Jun 26, 2019 | 138.08 | 138.08 | 134.46 | 134.52 | 1,588,622 | -3.61(-2.61%) |
Jun 25, 2019 | 137.72 | 138.49 | 137.22 | 138.12 | 1,789,199 | +0.79(+0.57%) |
Jun 24, 2019 | 135.91 | 138.31 | 135.91 | 137.34 | 1,498,983 | +0.40(+0.29%) |
Jun 21, 2019 | 135.43 | 137.68 | 135.43 | 136.93 | 2,388,179 | +0.26(+0.19%) |
Jun 20, 2019 | 135.02 | 136.88 | 135.02 | 136.68 | 2,006,318 | +0.60(+0.44%) |
Jun 19, 2019 | 135.22 | 136.28 | 135.03 | 136.07 | 1,942,369 | +1.21(+0.90%) |
Jun 18, 2019 | 135.32 | 136.14 | 134.66 | 134.86 | 1,766,448 | -0.25(-0.18%) |
Jun 17, 2019 | 137.27 | 138.40 | 134.89 | 135.11 | 1,315,836 | -1.70(-1.24%) |
Jun 14, 2019 | 135.82 | 137.06 | 135.25 | 136.81 | 1,275,346 | +1.29(+0.95%) |
Jun 13, 2019 | 135.62 | 135.66 | 134.68 | 135.52 | 1,307,726 | +0.06(+0.05%) |
Jun 12, 2019 | 135.61 | 136.37 | 135.23 | 135.46 | 1,271,783 | +0.15(+0.11%) |
Jun 11, 2019 | 136.06 | 136.25 | 135.06 | 135.31 | 1,129,852 | -0.35(-0.26%) |
Jun 10, 2019 | 136.57 | 136.66 | 135.26 | 135.66 | 1,534,508 | -0.41(-0.30%) |
Jun 07, 2019 | 135.42 | 136.87 | 135.16 | 136.06 | 1,972,437 | +0.71(+0.52%) |
Jun 06, 2019 | 136.47 | 136.53 | 135.15 | 135.35 | 1,602,849 | -0.69(-0.51%) |
Jun 05, 2019 | 134.21 | 136.24 | 133.97 | 136.05 | 1,602,694 | +1.88(+1.41%) |
Jun 04, 2019 | 135.27 | 135.56 | 134.00 | 134.16 | 2,362,396 | -0.42(-0.31%) |
Jun 03, 2019 | 132.00 | 134.69 | 132.00 | 134.58 | 1,530,085 | +1.58(+1.19%) |
May 31, 2019 | 132.12 | 133.17 | 131.80 | 133.00 | 1,390,118 | +0.26(+0.20%) |
May 30, 2019 | 133.39 | 133.80 | 131.83 | 132.73 | 1,303,745 | -0.16(-0.12%) |
May 29, 2019 | 132.60 | 132.99 | 131.53 | 132.90 | 1,514,222 | -0.46(-0.34%) |
May 28, 2019 | 134.88 | 135.39 | 133.32 | 133.35 | 1,183,628 | -1.56(-1.15%) |
May 24, 2019 | 134.27 | 135.10 | 133.69 | 134.91 | 1,018,893 | +1.00(+0.75%) |
May 23, 2019 | 133.88 | 134.20 | 132.75 | 133.91 | 1,394,801 | -0.86(-0.64%) |
May 22, 2019 | 133.12 | 135.11 | 132.71 | 134.77 | 1,269,198 | +1.65(+1.24%) |
May 21, 2019 | 132.81 | 133.53 | 132.72 | 133.12 | 1,371,820 | +0.42(+0.32%) |
May 20, 2019 | 132.01 | 133.22 | 131.58 | 132.71 | 1,434,831 | +0.69(+0.52%) |
May 17, 2019 | 131.57 | 133.11 | 131.49 | 132.01 | 1,582,321 | -0.57(-0.43%) |
May 16, 2019 | 131.06 | 132.98 | 130.48 | 132.59 | 1,051,501 | +1.78(+1.36%) |
May 15, 2019 | 130.05 | 131.77 | 130.05 | 130.81 | 1,063,006 | -0.19(-0.15%) |
May 14, 2019 | 130.31 | 132.39 | 130.31 | 131.00 | 1,326,452 | +0.48(+0.37%) |
May 13, 2019 | 130.37 | 131.44 | 129.65 | 130.52 | 1,443,914 | -1.26(-0.95%) |
May 10, 2019 | 129.37 | 131.99 | 129.11 | 131.78 | 1,276,114 | +1.89(+1.46%) |
May 09, 2019 | 129.06 | 130.46 | 128.75 | 129.88 | 1,221,857 | -0.12(-0.09%) |
May 08, 2019 | 130.06 | 131.02 | 129.44 | 130.00 | 1,143,581 | -0.01(-0.01%) |
May 07, 2019 | 132.71 | 132.71 | 129.47 | 130.01 | 1,674,467 | -1.86(-1.41%) |
May 06, 2019 | 130.89 | 132.33 | 130.66 | 131.87 | 1,028,566 | -0.20(-0.15%) |
May 03, 2019 | 131.81 | 132.71 | 131.08 | 132.07 | 1,314,555 | +0.66(+0.50%) |
May 02, 2019 | 131.56 | 132.33 | 130.48 | 131.41 | 1,458,202 | +0.09(+0.07%) |