Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 137.99 | 139.48 | 133.36 | 135.31 | 1,266,472 | -2.18(-1.59%) |
Jul 30, 2019 | 136.16 | 139.15 | 135.14 | 137.49 | 915,672 | -0.73(-0.53%) |
Jul 29, 2019 | 141.00 | 141.36 | 134.71 | 138.22 | 976,715 | -2.51(-1.78%) |
Jul 26, 2019 | 139.77 | 142.06 | 139.43 | 140.73 | 1,089,700 | +1.99(+1.43%) |
Jul 25, 2019 | 139.82 | 139.89 | 137.80 | 138.74 | 1,071,328 | -1.22(-0.87%) |
Jul 24, 2019 | 137.35 | 140.15 | 136.63 | 139.96 | 937,265 | +2.19(+1.59%) |
Jul 23, 2019 | 139.08 | 139.44 | 136.22 | 137.77 | 843,979 | -0.93(-0.67%) |
Jul 22, 2019 | 139.06 | 139.91 | 138.30 | 138.70 | 846,290 | +0.56(+0.41%) |
Jul 19, 2019 | 139.31 | 140.28 | 138.04 | 138.14 | 1,358,700 | -0.25(-0.18%) |
Jul 18, 2019 | 137.58 | 139.50 | 137.01 | 138.39 | 1,261,402 | -0.17(-0.12%) |
Jul 17, 2019 | 137.04 | 139.25 | 136.65 | 138.56 | 1,234,614 | +2.05(+1.50%) |
Jul 16, 2019 | 138.00 | 138.26 | 135.92 | 136.51 | 1,198,274 | -1.50(-1.09%) |
Jul 15, 2019 | 137.64 | 139.54 | 136.15 | 138.01 | 1,407,381 | +1.19(+0.87%) |
Jul 12, 2019 | 136.60 | 137.52 | 134.78 | 136.82 | 1,746,100 | -0.60(-0.44%) |
Jul 11, 2019 | 133.04 | 138.09 | 132.54 | 137.42 | 2,330,036 | +5.21(+3.94%) |
Jul 10, 2019 | 132.70 | 134.38 | 131.94 | 132.21 | 1,034,654 | -0.15(-0.11%) |
Jul 09, 2019 | 130.00 | 132.63 | 129.74 | 132.36 | 1,458,411 | +1.95(+1.50%) |
Jul 08, 2019 | 129.88 | 130.47 | 128.12 | 130.41 | 950,303 | +0.09(+0.07%) |
Jul 05, 2019 | 128.69 | 130.47 | 127.79 | 130.32 | 844,500 | +1.01(+0.78%) |
Jul 03, 2019 | 128.61 | 130.00 | 127.73 | 129.31 | 932,200 | +0.87(+0.68%) |
Jul 02, 2019 | 125.33 | 128.61 | 125.06 | 128.44 | 1,283,100 | +1.16(+0.91%) |
Jul 01, 2019 | 129.00 | 129.20 | 124.80 | 127.28 | 2,126,323 | +1.53(+1.22%) |
Jun 28, 2019 | 124.82 | 126.18 | 123.17 | 125.75 | 2,011,500 | +1.52(+1.22%) |
Jun 27, 2019 | 121.24 | 124.97 | 120.33 | 124.23 | 1,284,743 | +3.47(+2.87%) |
Jun 26, 2019 | 119.86 | 122.58 | 118.51 | 120.76 | 1,736,558 | +2.77(+2.35%) |
Jun 25, 2019 | 122.12 | 122.73 | 117.78 | 117.99 | 2,022,938 | -4.94(-4.02%) |
Jun 24, 2019 | 125.80 | 126.00 | 122.59 | 122.93 | 1,187,815 | -1.41(-1.13%) |
Jun 21, 2019 | 124.03 | 125.10 | 123.17 | 124.34 | 1,748,900 | -0.13(-0.10%) |
Jun 20, 2019 | 124.00 | 125.88 | 122.86 | 124.47 | 1,538,412 | +2.36(+1.93%) |
Jun 19, 2019 | 120.85 | 122.16 | 119.35 | 122.11 | 1,089,266 | +2.03(+1.69%) |
Jun 18, 2019 | 120.27 | 122.45 | 119.88 | 120.08 | 1,228,581 | +0.76(+0.64%) |
Jun 17, 2019 | 118.37 | 121.09 | 118.24 | 119.32 | 1,181,436 | +1.08(+0.91%) |
Jun 14, 2019 | 117.98 | 118.96 | 116.29 | 118.24 | 1,369,700 | +0.00(+0.00%) |
Jun 13, 2019 | 116.13 | 118.73 | 115.80 | 118.24 | 1,177,804 | +2.11(+1.82%) |
Jun 12, 2019 | 115.23 | 116.49 | 114.26 | 116.13 | 1,262,938 | -0.62(-0.53%) |
Jun 11, 2019 | 120.00 | 120.25 | 115.32 | 116.75 | 2,227,700 | -1.76(-1.49%) |
Jun 10, 2019 | 115.50 | 121.50 | 114.99 | 118.51 | 4,068,879 | +7.17(+6.44%) |
Jun 07, 2019 | 110.40 | 112.37 | 110.13 | 111.34 | 2,443,400 | +1.84(+1.68%) |
Jun 06, 2019 | 110.74 | 111.00 | 107.96 | 109.50 | 2,600,549 | -1.47(-1.32%) |
Jun 05, 2019 | 113.72 | 114.20 | 108.91 | 110.97 | 1,888,325 | -0.76(-0.68%) |
Jun 04, 2019 | 111.25 | 111.99 | 109.91 | 111.73 | 1,956,929 | +2.68(+2.46%) |
Jun 03, 2019 | 113.89 | 113.89 | 107.89 | 109.05 | 2,638,512 | -4.94(-4.33%) |
May 31, 2019 | 114.96 | 116.66 | 113.19 | 113.99 | 2,777,900 | -3.61(-3.07%) |
May 30, 2019 | 119.96 | 120.20 | 117.11 | 117.60 | 1,554,982 | -1.17(-0.99%) |
May 29, 2019 | 120.50 | 121.99 | 117.89 | 118.77 | 2,510,395 | -3.42(-2.80%) |
May 28, 2019 | 120.09 | 124.98 | 120.07 | 122.19 | 3,805,722 | +2.89(+2.42%) |
May 24, 2019 | 125.79 | 129.50 | 115.62 | 119.30 | 11,667,800 | -9.43(-7.33%) |
May 23, 2019 | 134.03 | 134.16 | 128.01 | 128.73 | 3,404,565 | -7.39(-5.43%) |
May 22, 2019 | 137.07 | 137.43 | 135.24 | 136.12 | 1,693,238 | -2.15(-1.55%) |
May 21, 2019 | 135.52 | 138.55 | 135.52 | 138.27 | 1,366,228 | +3.94(+2.93%) |
May 20, 2019 | 136.19 | 136.60 | 133.51 | 134.33 | 1,319,058 | -2.16(-1.58%) |
May 17, 2019 | 138.00 | 138.62 | 135.59 | 136.49 | 1,021,600 | -2.52(-1.81%) |
May 16, 2019 | 135.66 | 140.66 | 135.57 | 139.01 | 1,815,761 | +4.01(+2.97%) |
May 15, 2019 | 130.21 | 135.84 | 130.21 | 135.00 | 1,139,922 | +4.02(+3.07%) |
May 14, 2019 | 128.26 | 131.93 | 127.52 | 130.98 | 964,582 | +4.12(+3.25%) |
May 13, 2019 | 128.86 | 130.81 | 126.14 | 126.86 | 1,033,819 | -6.46(-4.85%) |
May 10, 2019 | 132.04 | 134.19 | 129.92 | 133.32 | 871,800 | +0.89(+0.67%) |
May 09, 2019 | 130.06 | 132.97 | 127.72 | 132.43 | 757,400 | +0.66(+0.50%) |
May 08, 2019 | 131.29 | 132.94 | 130.23 | 131.77 | 652,433 | +0.48(+0.37%) |
May 07, 2019 | 133.50 | 134.00 | 128.22 | 131.29 | 1,473,556 | -3.81(-2.82%) |
May 06, 2019 | 131.01 | 135.54 | 129.20 | 135.10 | 729,027 | -0.12(-0.09%) |
May 03, 2019 | 135.60 | 136.59 | 134.00 | 135.22 | 998,900 | +0.75(+0.56%) |
May 02, 2019 | 134.50 | 136.96 | 132.73 | 134.47 | 1,166,844 | -0.34(-0.25%) |