Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 136.84 | 137.08 | 133.75 | 134.97 | 1,598,625 | -1.70(-1.24%) |
Jul 30, 2019 | 136.21 | 137.30 | 135.77 | 136.67 | 976,107 | -0.41(-0.30%) |
Jul 29, 2019 | 135.83 | 137.43 | 135.36 | 137.08 | 1,147,628 | +0.93(+0.68%) |
Jul 26, 2019 | 137.14 | 137.19 | 135.81 | 136.15 | 1,272,498 | -0.44(-0.32%) |
Jul 25, 2019 | 135.56 | 137.57 | 135.22 | 136.58 | 1,437,796 | +0.90(+0.66%) |
Jul 24, 2019 | 135.96 | 136.40 | 133.70 | 135.68 | 1,782,380 | -0.87(-0.64%) |
Jul 23, 2019 | 133.28 | 136.74 | 132.11 | 136.56 | 2,357,345 | +4.49(+3.40%) |
Jul 22, 2019 | 133.46 | 133.74 | 131.41 | 132.06 | 2,058,579 | -1.62(-1.21%) |
Jul 19, 2019 | 136.11 | 136.11 | 133.59 | 133.68 | 1,596,727 | -2.01(-1.48%) |
Jul 18, 2019 | 136.54 | 136.71 | 134.60 | 135.69 | 1,645,764 | -1.40(-1.02%) |
Jul 17, 2019 | 139.71 | 139.71 | 137.00 | 137.09 | 1,266,715 | -2.64(-1.89%) |
Jul 16, 2019 | 138.79 | 140.00 | 138.41 | 139.73 | 1,054,533 | +1.15(+0.83%) |
Jul 15, 2019 | 137.90 | 138.68 | 136.74 | 138.58 | 1,706,233 | +0.22(+0.16%) |
Jul 12, 2019 | 138.05 | 138.56 | 137.48 | 138.36 | 1,089,933 | +0.63(+0.46%) |
Jul 11, 2019 | 138.07 | 138.07 | 136.56 | 137.73 | 1,329,557 | +0.32(+0.23%) |
Jul 10, 2019 | 135.33 | 137.46 | 134.91 | 137.41 | 2,016,102 | +1.99(+1.47%) |
Jul 09, 2019 | 134.56 | 135.51 | 133.80 | 135.42 | 1,862,856 | -1.73(-1.26%) |
Jul 08, 2019 | 137.57 | 137.57 | 135.91 | 137.15 | 1,201,686 | -0.69(-0.50%) |
Jul 05, 2019 | 136.75 | 138.00 | 135.53 | 137.84 | 1,312,679 | +0.25(+0.18%) |
Jul 03, 2019 | 137.62 | 137.91 | 136.94 | 137.58 | 670,197 | +0.48(+0.35%) |
Jul 02, 2019 | 136.67 | 137.12 | 135.16 | 137.11 | 1,016,315 | +0.03(+0.02%) |
Jul 01, 2019 | 138.22 | 138.70 | 136.64 | 137.08 | 1,880,874 | +0.91(+0.67%) |
Jun 28, 2019 | 134.38 | 136.33 | 134.09 | 136.17 | 3,121,953 | +1.94(+1.45%) |
Jun 27, 2019 | 131.93 | 134.75 | 131.92 | 134.23 | 1,921,713 | +2.56(+1.95%) |
Jun 26, 2019 | 130.21 | 132.25 | 129.77 | 131.66 | 1,593,094 | +2.30(+1.78%) |
Jun 25, 2019 | 132.69 | 132.71 | 128.84 | 129.36 | 1,782,151 | -3.38(-2.54%) |
Jun 24, 2019 | 133.36 | 133.93 | 132.38 | 132.74 | 1,128,351 | -0.30(-0.23%) |
Jun 21, 2019 | 132.53 | 133.99 | 132.04 | 133.04 | 2,424,660 | -0.12(-0.09%) |
Jun 20, 2019 | 132.88 | 134.35 | 132.45 | 133.16 | 1,630,655 | +1.47(+1.11%) |
Jun 19, 2019 | 131.03 | 131.85 | 130.15 | 131.69 | 1,259,366 | +0.70(+0.53%) |
Jun 18, 2019 | 131.03 | 132.29 | 129.92 | 130.99 | 1,578,003 | +2.05(+1.59%) |
Jun 17, 2019 | 130.10 | 130.17 | 128.68 | 128.95 | 1,301,869 | -0.81(-0.62%) |
Jun 14, 2019 | 129.70 | 130.09 | 128.29 | 129.75 | 898,919 | +0.06(+0.04%) |
Jun 13, 2019 | 129.34 | 130.38 | 128.15 | 129.69 | 1,149,750 | +0.89(+0.69%) |
Jun 12, 2019 | 130.91 | 131.44 | 128.78 | 128.80 | 1,220,167 | -1.77(-1.35%) |
Jun 11, 2019 | 130.20 | 131.49 | 129.29 | 130.57 | 1,429,552 | +1.72(+1.33%) |
Jun 10, 2019 | 129.22 | 130.80 | 128.58 | 128.85 | 1,355,326 | +0.22(+0.17%) |
Jun 07, 2019 | 125.69 | 129.12 | 125.21 | 128.62 | 1,502,560 | +3.81(+3.05%) |
Jun 06, 2019 | 123.87 | 125.22 | 123.23 | 124.82 | 1,396,335 | +1.02(+0.82%) |
Jun 05, 2019 | 124.77 | 124.85 | 122.72 | 123.80 | 1,465,670 | -0.61(-0.49%) |
Jun 04, 2019 | 122.59 | 124.47 | 121.82 | 124.41 | 1,850,484 | +3.71(+3.07%) |
Jun 03, 2019 | 121.09 | 121.59 | 119.83 | 120.70 | 2,331,986 | -0.47(-0.38%) |
May 31, 2019 | 119.82 | 121.88 | 118.86 | 121.17 | 2,060,559 | +0.18(+0.15%) |
May 30, 2019 | 121.05 | 121.91 | 120.18 | 120.99 | 1,150,042 | +0.22(+0.19%) |
May 29, 2019 | 119.67 | 120.97 | 118.92 | 120.76 | 1,361,948 | +0.70(+0.58%) |
May 28, 2019 | 121.47 | 121.81 | 120.00 | 120.06 | 3,306,302 | -1.26(-1.04%) |
May 24, 2019 | 120.97 | 122.05 | 120.72 | 121.33 | 1,398,089 | +1.06(+0.88%) |
May 23, 2019 | 122.28 | 122.39 | 119.90 | 120.27 | 2,294,529 | -3.28(-2.66%) |
May 22, 2019 | 124.57 | 124.93 | 123.41 | 123.55 | 1,675,465 | -1.60(-1.28%) |
May 21, 2019 | 124.46 | 125.37 | 123.83 | 125.15 | 1,840,949 | +1.52(+1.23%) |
May 20, 2019 | 124.50 | 125.31 | 123.28 | 123.64 | 1,646,163 | -2.95(-2.33%) |
May 17, 2019 | 127.78 | 128.77 | 126.55 | 126.58 | 1,709,888 | -1.55(-1.21%) |
May 16, 2019 | 127.71 | 128.89 | 126.63 | 128.13 | 1,880,484 | +0.66(+0.52%) |
May 15, 2019 | 124.53 | 127.96 | 123.06 | 127.47 | 1,973,039 | +1.89(+1.51%) |
May 14, 2019 | 122.50 | 126.64 | 122.14 | 125.58 | 2,351,105 | +3.73(+3.06%) |
May 13, 2019 | 125.19 | 125.49 | 121.57 | 121.85 | 2,473,792 | -5.51(-4.33%) |
May 10, 2019 | 126.56 | 127.75 | 123.48 | 127.36 | 4,615,581 | -3.64(-2.78%) |
May 09, 2019 | 129.50 | 131.67 | 128.40 | 131.00 | 1,979,058 | +0.68(+0.52%) |
May 08, 2019 | 129.98 | 130.91 | 129.19 | 130.32 | 1,287,343 | -0.37(-0.28%) |
May 07, 2019 | 131.66 | 132.57 | 129.64 | 130.69 | 1,599,853 | -2.51(-1.89%) |
May 06, 2019 | 132.92 | 133.60 | 132.07 | 133.20 | 1,463,647 | -2.31(-1.71%) |
May 03, 2019 | 133.24 | 135.65 | 132.75 | 135.51 | 1,113,692 | +3.14(+2.37%) |
May 02, 2019 | 133.97 | 134.46 | 131.24 | 132.37 | 1,194,982 | -1.91(-1.42%) |