Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 135.94 | 135.94 | 130.01 | 131.44 | 2,569,068 | -2.48(-1.86%) |
Jul 30, 2019 | 135.20 | 135.73 | 132.38 | 133.92 | 2,881,953 | -3.43(-2.49%) |
Jul 29, 2019 | 137.53 | 138.60 | 135.92 | 137.35 | 2,183,428 | -0.70(-0.51%) |
Jul 26, 2019 | 139.59 | 142.59 | 137.37 | 138.05 | 9,233,635 | +1.20(+0.88%) |
Jul 25, 2019 | 137.05 | 138.12 | 136.42 | 136.85 | 2,343,302 | +0.39(+0.28%) |
Jul 24, 2019 | 135.47 | 137.08 | 134.68 | 136.47 | 1,850,328 | +0.50(+0.37%) |
Jul 23, 2019 | 135.16 | 136.28 | 134.65 | 135.96 | 1,252,228 | +1.28(+0.95%) |
Jul 22, 2019 | 133.50 | 135.40 | 133.18 | 134.68 | 1,734,397 | +0.91(+0.68%) |
Jul 19, 2019 | 135.16 | 136.03 | 133.73 | 133.77 | 1,570,028 | -1.36(-1.00%) |
Jul 18, 2019 | 132.81 | 135.79 | 132.80 | 135.13 | 1,474,350 | +1.32(+0.98%) |
Jul 17, 2019 | 134.80 | 135.81 | 133.78 | 133.81 | 1,241,998 | -1.22(-0.90%) |
Jul 16, 2019 | 133.67 | 135.20 | 133.28 | 135.03 | 1,327,631 | +1.61(+1.21%) |
Jul 15, 2019 | 133.67 | 133.87 | 132.58 | 133.42 | 1,487,191 | +0.16(+0.12%) |
Jul 12, 2019 | 132.79 | 133.44 | 132.40 | 133.26 | 1,055,168 | +0.63(+0.48%) |
Jul 11, 2019 | 132.02 | 132.67 | 131.57 | 132.62 | 1,004,730 | +0.63(+0.48%) |
Jul 10, 2019 | 132.51 | 133.17 | 131.47 | 131.99 | 1,154,949 | -0.15(-0.11%) |
Jul 09, 2019 | 130.86 | 132.40 | 130.86 | 132.14 | 835,360 | +0.96(+0.73%) |
Jul 08, 2019 | 133.26 | 133.70 | 130.83 | 131.18 | 1,138,910 | -2.61(-1.95%) |
Jul 05, 2019 | 132.84 | 133.84 | 131.61 | 133.79 | 743,607 | +0.24(+0.18%) |
Jul 03, 2019 | 132.77 | 133.67 | 131.75 | 133.56 | 740,779 | +0.86(+0.65%) |
Jul 02, 2019 | 131.92 | 132.73 | 131.02 | 132.69 | 1,057,903 | +0.85(+0.65%) |
Jul 01, 2019 | 132.63 | 132.88 | 130.82 | 131.84 | 1,295,036 | +0.12(+0.09%) |
Jun 28, 2019 | 129.11 | 131.98 | 129.06 | 131.72 | 1,726,970 | +2.86(+2.22%) |
Jun 27, 2019 | 127.13 | 129.04 | 126.69 | 128.86 | 1,039,677 | +2.45(+1.94%) |
Jun 26, 2019 | 128.76 | 129.43 | 126.27 | 126.41 | 1,517,290 | -2.07(-1.61%) |
Jun 25, 2019 | 129.53 | 130.31 | 128.42 | 128.47 | 1,017,882 | -0.47(-0.37%) |
Jun 24, 2019 | 129.71 | 130.65 | 128.84 | 128.95 | 1,057,812 | -0.25(-0.19%) |
Jun 21, 2019 | 128.41 | 129.85 | 127.39 | 129.20 | 1,748,380 | +0.87(+0.68%) |
Jun 20, 2019 | 128.72 | 129.51 | 127.80 | 128.33 | 1,318,011 | -0.04(-0.03%) |
Jun 19, 2019 | 126.09 | 128.66 | 125.70 | 128.37 | 1,707,768 | +2.03(+1.61%) |
Jun 18, 2019 | 126.44 | 127.90 | 126.12 | 126.34 | 1,321,589 | +0.52(+0.42%) |
Jun 17, 2019 | 125.39 | 127.14 | 124.88 | 125.81 | 1,371,380 | +0.25(+0.20%) |
Jun 14, 2019 | 124.55 | 126.58 | 123.69 | 125.56 | 1,648,600 | +1.17(+0.94%) |
Jun 13, 2019 | 123.68 | 125.10 | 123.26 | 124.39 | 1,321,964 | +1.40(+1.13%) |
Jun 12, 2019 | 121.68 | 123.29 | 121.15 | 123.00 | 1,225,269 | +1.15(+0.94%) |
Jun 11, 2019 | 121.31 | 122.94 | 121.30 | 121.85 | 1,390,499 | +1.30(+1.08%) |
Jun 10, 2019 | 121.99 | 123.27 | 120.35 | 120.55 | 1,482,740 | -0.84(-0.69%) |
Jun 07, 2019 | 119.69 | 121.73 | 119.38 | 121.39 | 1,398,340 | +2.06(+1.73%) |
Jun 06, 2019 | 119.81 | 121.03 | 118.26 | 119.34 | 1,968,554 | -0.05(-0.04%) |
Jun 05, 2019 | 119.02 | 119.44 | 117.61 | 119.39 | 1,559,220 | +0.42(+0.35%) |
Jun 04, 2019 | 115.86 | 119.22 | 115.86 | 118.97 | 2,139,133 | +3.94(+3.43%) |
Jun 03, 2019 | 113.49 | 115.77 | 113.49 | 115.03 | 1,755,584 | +1.16(+1.02%) |
May 31, 2019 | 114.04 | 115.00 | 113.73 | 113.87 | 1,436,920 | -1.09(-0.95%) |
May 30, 2019 | 114.97 | 115.66 | 114.56 | 114.96 | 1,395,426 | +0.08(+0.07%) |
May 29, 2019 | 114.31 | 115.36 | 114.04 | 114.88 | 1,474,657 | +0.03(+0.03%) |
May 28, 2019 | 114.90 | 116.07 | 114.49 | 114.85 | 1,604,491 | +0.07(+0.06%) |
May 24, 2019 | 115.85 | 116.58 | 114.55 | 114.78 | 1,430,759 | -0.52(-0.45%) |
May 23, 2019 | 113.45 | 116.24 | 113.45 | 115.30 | 1,431,326 | -0.27(-0.23%) |
May 22, 2019 | 115.12 | 116.59 | 115.12 | 115.56 | 1,040,135 | -0.45(-0.38%) |
May 21, 2019 | 115.78 | 116.43 | 114.92 | 116.01 | 1,469,143 | +0.99(+0.86%) |
May 20, 2019 | 113.80 | 115.50 | 113.04 | 115.02 | 2,517,316 | +0.22(+0.19%) |
May 17, 2019 | 116.28 | 116.74 | 114.57 | 114.80 | 1,815,841 | -1.89(-1.62%) |
May 16, 2019 | 117.84 | 118.93 | 116.52 | 116.69 | 2,267,063 | -0.96(-0.81%) |
May 15, 2019 | 117.21 | 119.44 | 116.84 | 117.65 | 1,746,369 | -0.42(-0.35%) |
May 14, 2019 | 116.08 | 118.42 | 115.58 | 118.06 | 2,299,965 | +2.75(+2.39%) |
May 13, 2019 | 114.72 | 115.56 | 113.63 | 115.31 | 2,182,394 | -1.96(-1.68%) |
May 10, 2019 | 118.72 | 119.11 | 115.73 | 117.27 | 2,372,715 | -0.53(-0.45%) |
May 09, 2019 | 118.56 | 119.36 | 116.79 | 117.81 | 1,570,370 | -2.54(-2.11%) |
May 08, 2019 | 120.70 | 121.26 | 119.09 | 120.34 | 1,594,575 | -0.99(-0.81%) |
May 07, 2019 | 121.56 | 123.77 | 120.94 | 121.33 | 2,455,945 | -1.20(-0.98%) |
May 06, 2019 | 122.96 | 124.36 | 121.90 | 122.54 | 1,912,574 | -2.97(-2.37%) |
May 03, 2019 | 122.83 | 125.59 | 121.46 | 125.51 | 3,918,980 | -1.12(-0.88%) |
May 02, 2019 | 126.95 | 127.31 | 124.89 | 126.62 | 2,266,046 | -0.57(-0.45%) |