Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 132.75 | 133.92 | 128.50 | 130.83 | 1,322,352 | -1.16(-0.88%) |
Jul 30, 2019 | 131.20 | 134.35 | 130.53 | 131.99 | 1,478,154 | -0.64(-0.48%) |
Jul 29, 2019 | 141.01 | 141.85 | 128.17 | 132.63 | 3,096,922 | -7.90(-5.62%) |
Jul 26, 2019 | 137.63 | 141.00 | 137.44 | 140.53 | 1,271,700 | +3.91(+2.86%) |
Jul 25, 2019 | 136.98 | 137.80 | 134.65 | 136.62 | 1,034,732 | +1.42(+1.05%) |
Jul 24, 2019 | 135.02 | 137.49 | 134.13 | 135.20 | 778,101 | -0.44(-0.32%) |
Jul 23, 2019 | 137.97 | 138.27 | 134.15 | 135.64 | 951,080 | -1.48(-1.08%) |
Jul 22, 2019 | 137.30 | 139.16 | 136.75 | 137.12 | 853,706 | +0.93(+0.68%) |
Jul 19, 2019 | 140.00 | 140.19 | 135.86 | 136.19 | 1,381,300 | -2.47(-1.78%) |
Jul 18, 2019 | 137.51 | 139.90 | 136.19 | 138.66 | 1,096,003 | +0.64(+0.46%) |
Jul 17, 2019 | 136.00 | 139.27 | 135.29 | 138.02 | 1,177,329 | +3.17(+2.35%) |
Jul 16, 2019 | 138.05 | 139.49 | 134.10 | 134.85 | 1,374,068 | -3.15(-2.28%) |
Jul 15, 2019 | 136.11 | 138.27 | 134.37 | 138.00 | 1,397,907 | +2.71(+2.00%) |
Jul 12, 2019 | 136.59 | 137.13 | 132.14 | 135.29 | 1,404,400 | -1.32(-0.97%) |
Jul 11, 2019 | 136.03 | 137.48 | 135.08 | 136.61 | 1,248,577 | +1.13(+0.83%) |
Jul 10, 2019 | 134.77 | 137.80 | 134.77 | 135.48 | 2,161,503 | +1.58(+1.18%) |
Jul 09, 2019 | 129.63 | 134.47 | 129.44 | 133.90 | 1,692,647 | +3.82(+2.94%) |
Jul 08, 2019 | 126.45 | 130.61 | 126.01 | 130.08 | 1,433,190 | +2.37(+1.86%) |
Jul 05, 2019 | 125.73 | 128.33 | 123.50 | 127.71 | 1,731,800 | +0.21(+0.16%) |
Jul 03, 2019 | 126.55 | 130.27 | 126.35 | 127.50 | 1,516,900 | +1.52(+1.21%) |
Jul 02, 2019 | 122.89 | 126.20 | 122.73 | 125.98 | 1,629,310 | +2.77(+2.25%) |
Jul 01, 2019 | 126.00 | 126.50 | 120.89 | 123.21 | 2,272,989 | -0.30(-0.24%) |
Jun 28, 2019 | 123.39 | 124.78 | 120.66 | 123.51 | 2,728,200 | +0.77(+0.63%) |
Jun 27, 2019 | 120.00 | 123.21 | 118.27 | 122.74 | 2,873,130 | +3.02(+2.52%) |
Jun 26, 2019 | 122.40 | 123.94 | 119.50 | 119.72 | 1,854,716 | -1.28(-1.06%) |
Jun 25, 2019 | 125.83 | 125.86 | 120.31 | 121.00 | 3,049,640 | -4.00(-3.20%) |
Jun 24, 2019 | 130.86 | 131.49 | 124.03 | 125.00 | 3,025,282 | -6.15(-4.69%) |
Jun 21, 2019 | 133.00 | 133.54 | 130.46 | 131.15 | 2,943,900 | -2.23(-1.67%) |
Jun 20, 2019 | 135.00 | 136.61 | 132.93 | 133.38 | 2,296,555 | +0.98(+0.74%) |
Jun 19, 2019 | 129.73 | 132.60 | 128.00 | 132.40 | 1,864,707 | +3.67(+2.85%) |
Jun 18, 2019 | 129.80 | 131.83 | 128.57 | 128.73 | 1,350,007 | +0.93(+0.73%) |
Jun 17, 2019 | 129.31 | 129.99 | 126.66 | 127.80 | 1,663,007 | -1.15(-0.89%) |
Jun 14, 2019 | 129.83 | 130.96 | 127.69 | 128.95 | 877,300 | -1.40(-1.07%) |
Jun 13, 2019 | 130.00 | 131.22 | 129.01 | 130.35 | 1,019,836 | +0.74(+0.57%) |
Jun 12, 2019 | 127.87 | 129.86 | 127.25 | 129.61 | 1,582,571 | +2.26(+1.77%) |
Jun 11, 2019 | 130.84 | 131.33 | 125.70 | 127.35 | 2,824,796 | -2.57(-1.98%) |
Jun 10, 2019 | 130.51 | 133.86 | 128.70 | 129.92 | 2,440,944 | +2.61(+2.05%) |
Jun 07, 2019 | 124.81 | 128.50 | 124.50 | 127.31 | 2,580,600 | +3.74(+3.03%) |
Jun 06, 2019 | 119.21 | 124.13 | 117.60 | 123.57 | 2,811,140 | +4.08(+3.41%) |
Jun 05, 2019 | 115.10 | 119.63 | 114.60 | 119.49 | 3,215,557 | +5.50(+4.82%) |
Jun 04, 2019 | 111.12 | 114.19 | 107.82 | 113.99 | 3,323,354 | +4.96(+4.55%) |
Jun 03, 2019 | 114.44 | 116.11 | 107.41 | 109.03 | 4,302,347 | -4.19(-3.70%) |
May 31, 2019 | 114.50 | 119.96 | 110.51 | 113.22 | 8,576,800 | +6.62(+6.21%) |
May 30, 2019 | 106.10 | 107.90 | 104.09 | 106.60 | 4,015,145 | +1.11(+1.05%) |
May 29, 2019 | 107.20 | 108.27 | 104.93 | 105.49 | 3,412,274 | -3.11(-2.86%) |
May 28, 2019 | 109.09 | 112.15 | 106.72 | 108.60 | 7,452,593 | -1.03(-0.94%) |
May 24, 2019 | 109.10 | 110.23 | 107.90 | 109.63 | 1,474,900 | +1.65(+1.53%) |
May 23, 2019 | 108.01 | 108.95 | 105.29 | 107.98 | 2,049,778 | -1.71(-1.56%) |
May 22, 2019 | 110.26 | 111.94 | 109.50 | 109.69 | 1,312,863 | +0.04(+0.04%) |
May 21, 2019 | 110.00 | 111.00 | 109.20 | 109.65 | 1,279,136 | +0.78(+0.72%) |
May 20, 2019 | 109.82 | 110.72 | 107.11 | 108.87 | 1,667,625 | -2.06(-1.86%) |
May 17, 2019 | 108.64 | 111.65 | 107.82 | 110.93 | 4,209,400 | +1.22(+1.11%) |
May 16, 2019 | 106.80 | 111.23 | 106.60 | 109.71 | 1,819,359 | +3.58(+3.37%) |
May 15, 2019 | 103.01 | 107.48 | 102.69 | 106.13 | 1,858,211 | +2.30(+2.22%) |
May 14, 2019 | 101.52 | 104.44 | 100.57 | 103.83 | 1,954,129 | +3.77(+3.77%) |
May 13, 2019 | 101.45 | 104.51 | 98.91 | 100.06 | 2,710,054 | -5.53(-5.24%) |
May 10, 2019 | 105.70 | 107.50 | 102.76 | 105.59 | 1,931,400 | -0.80(-0.75%) |
May 09, 2019 | 104.00 | 107.41 | 102.14 | 106.39 | 1,817,114 | +0.81(+0.77%) |
May 08, 2019 | 104.36 | 106.72 | 104.05 | 105.58 | 926,524 | +0.47(+0.45%) |
May 07, 2019 | 106.68 | 108.37 | 103.57 | 105.11 | 1,730,565 | -2.68(-2.49%) |
May 06, 2019 | 102.16 | 108.23 | 100.55 | 107.79 | 1,698,151 | +1.72(+1.62%) |
May 03, 2019 | 104.65 | 106.60 | 103.00 | 106.07 | 1,618,600 | +2.43(+2.34%) |
May 02, 2019 | 101.55 | 104.59 | 100.22 | 103.64 | 1,659,610 | +1.49(+1.46%) |