Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 130.45 | 130.46 | 127.28 | 128.48 | 146,266 | -1.65(-1.27%) |
Jul 30, 2019 | 129.76 | 130.47 | 129.66 | 130.12 | 80,192 | -0.40(-0.30%) |
Jul 29, 2019 | 130.94 | 130.95 | 130.09 | 130.52 | 153,663 | -0.50(-0.38%) |
Jul 26, 2019 | 130.51 | 131.15 | 130.51 | 131.02 | 91,608 | +1.20(+0.93%) |
Jul 25, 2019 | 130.40 | 130.40 | 129.55 | 129.81 | 110,082 | -0.80(-0.61%) |
Jul 24, 2019 | 129.44 | 130.61 | 129.44 | 130.61 | 111,196 | +0.80(+0.61%) |
Jul 23, 2019 | 129.71 | 129.81 | 128.92 | 129.81 | 119,267 | +0.73(+0.56%) |
Jul 22, 2019 | 128.66 | 129.32 | 128.61 | 129.09 | 116,374 | +0.83(+0.65%) |
Jul 19, 2019 | 129.95 | 129.95 | 128.18 | 128.25 | 144,737 | -0.82(-0.64%) |
Jul 18, 2019 | 128.50 | 129.22 | 128.08 | 129.08 | 100,828 | +0.20(+0.16%) |
Jul 17, 2019 | 129.66 | 129.68 | 128.87 | 128.87 | 101,177 | -0.67(-0.52%) |
Jul 16, 2019 | 129.98 | 130.12 | 129.34 | 129.54 | 80,539 | -0.50(-0.39%) |
Jul 15, 2019 | 130.15 | 130.21 | 129.79 | 130.05 | 70,034 | +0.13(+0.10%) |
Jul 12, 2019 | 129.44 | 129.92 | 129.27 | 129.92 | 80,157 | +0.56(+0.43%) |
Jul 11, 2019 | 129.36 | 129.70 | 128.95 | 129.36 | 162,159 | +0.31(+0.24%) |
Jul 10, 2019 | 128.63 | 129.29 | 128.47 | 129.05 | 168,820 | +1.02(+0.80%) |
Jul 09, 2019 | 126.92 | 128.11 | 126.80 | 128.03 | 102,750 | +0.60(+0.47%) |
Jul 08, 2019 | 127.44 | 127.54 | 127.04 | 127.43 | 80,107 | -0.72(-0.56%) |
Jul 05, 2019 | 127.72 | 128.36 | 127.10 | 128.15 | 103,059 | -0.26(-0.20%) |
Jul 03, 2019 | 127.66 | 128.41 | 127.55 | 128.41 | 88,513 | +1.06(+0.83%) |
Jul 02, 2019 | 126.77 | 127.35 | 126.55 | 127.35 | 124,295 | +0.56(+0.44%) |
Jul 01, 2019 | 127.36 | 127.40 | 126.25 | 126.79 | 142,739 | +1.28(+1.02%) |
Jun 28, 2019 | 125.33 | 125.58 | 124.92 | 125.51 | 96,973 | +0.49(+0.40%) |
Jun 27, 2019 | 124.95 | 125.25 | 124.70 | 125.02 | 89,076 | +0.47(+0.38%) |
Jun 26, 2019 | 125.01 | 125.34 | 124.46 | 124.54 | 61,865 | +0.17(+0.14%) |
Jun 25, 2019 | 126.24 | 126.31 | 124.23 | 124.37 | 126,024 | -1.90(-1.51%) |
Jun 24, 2019 | 126.62 | 126.69 | 126.26 | 126.27 | 77,475 | -0.31(-0.24%) |
Jun 21, 2019 | 126.56 | 127.18 | 126.38 | 126.58 | 182,777 | -0.20(-0.16%) |
Jun 20, 2019 | 126.92 | 127.05 | 125.89 | 126.78 | 132,346 | +1.30(+1.04%) |
Jun 19, 2019 | 125.32 | 125.68 | 124.60 | 125.48 | 232,271 | +0.39(+0.31%) |
Jun 18, 2019 | 124.78 | 125.65 | 124.73 | 125.09 | 703,732 | +1.34(+1.09%) |
Jun 17, 2019 | 123.37 | 123.98 | 123.37 | 123.75 | 74,529 | +0.67(+0.54%) |
Jun 14, 2019 | 123.04 | 123.43 | 122.78 | 123.08 | 108,880 | -0.26(-0.21%) |
Jun 13, 2019 | 123.19 | 123.45 | 122.93 | 123.34 | 92,238 | +0.53(+0.43%) |
Jun 12, 2019 | 122.88 | 123.24 | 122.54 | 122.81 | 143,009 | -0.32(-0.26%) |
Jun 11, 2019 | 124.26 | 124.39 | 122.69 | 123.13 | 116,928 | +0.04(+0.03%) |
Jun 10, 2019 | 123.18 | 124.16 | 123.05 | 123.09 | 328,966 | +0.72(+0.59%) |
Jun 07, 2019 | 120.89 | 122.81 | 120.87 | 122.37 | 118,608 | +2.06(+1.71%) |
Jun 06, 2019 | 119.64 | 120.61 | 119.33 | 120.31 | 103,806 | +0.83(+0.70%) |
Jun 05, 2019 | 119.19 | 119.48 | 118.30 | 119.48 | 155,492 | +1.27(+1.07%) |
Jun 04, 2019 | 116.56 | 118.27 | 116.13 | 118.22 | 173,968 | +2.77(+2.40%) |
Jun 03, 2019 | 117.20 | 117.41 | 114.80 | 115.44 | 554,219 | -2.08(-1.77%) |
May 31, 2019 | 117.90 | 118.28 | 117.45 | 117.52 | 116,746 | -1.71(-1.43%) |
May 30, 2019 | 118.97 | 119.48 | 118.64 | 119.23 | 142,760 | +0.57(+0.48%) |
May 29, 2019 | 118.90 | 119.20 | 117.99 | 118.66 | 137,314 | -1.10(-0.92%) |
May 28, 2019 | 120.45 | 121.11 | 119.62 | 119.76 | 78,974 | -0.41(-0.34%) |
May 24, 2019 | 120.83 | 121.08 | 120.06 | 120.17 | 79,590 | +0.03(+0.02%) |
May 23, 2019 | 120.54 | 120.57 | 119.51 | 120.14 | 220,956 | -1.63(-1.34%) |
May 22, 2019 | 121.49 | 122.19 | 121.49 | 121.77 | 74,833 | -0.24(-0.20%) |
May 21, 2019 | 121.87 | 122.24 | 121.54 | 122.01 | 117,796 | +1.11(+0.92%) |
May 20, 2019 | 121.10 | 121.50 | 120.45 | 120.90 | 128,538 | -1.48(-1.21%) |
May 17, 2019 | 122.12 | 123.73 | 122.12 | 122.38 | 162,388 | -0.90(-0.73%) |
May 16, 2019 | 122.33 | 123.95 | 122.28 | 123.28 | 111,374 | +1.22(+1.00%) |
May 15, 2019 | 119.93 | 122.36 | 119.93 | 122.06 | 160,786 | +1.35(+1.12%) |
May 14, 2019 | 120.08 | 121.47 | 119.92 | 120.71 | 146,240 | +1.22(+1.02%) |
May 13, 2019 | 120.36 | 120.85 | 119.19 | 119.49 | 356,768 | -3.63(-2.95%) |
May 10, 2019 | 122.19 | 123.60 | 120.59 | 123.12 | 305,423 | +0.37(+0.30%) |
May 09, 2019 | 122.08 | 122.96 | 121.16 | 122.76 | 303,193 | -0.44(-0.36%) |
May 08, 2019 | 122.99 | 123.94 | 122.75 | 123.20 | 290,826 | -0.12(-0.09%) |
May 07, 2019 | 124.50 | 124.59 | 122.20 | 123.32 | 350,846 | -2.30(-1.83%) |
May 06, 2019 | 123.70 | 125.72 | 123.56 | 125.62 | 194,130 | -0.54(-0.43%) |
May 03, 2019 | 125.45 | 126.28 | 125.32 | 126.16 | 122,645 | +1.54(+1.23%) |
May 02, 2019 | 124.98 | 125.41 | 123.85 | 124.62 | 413,494 | -0.39(-0.31%) |