Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 140.53 | 142.80 | 136.21 | 138.88 | 623,238 | -1.81(-1.29%) |
Jul 30, 2019 | 140.00 | 143.46 | 139.11 | 140.69 | 512,493 | -1.04(-0.73%) |
Jul 29, 2019 | 147.87 | 148.04 | 134.60 | 141.73 | 1,438,321 | -5.21(-3.55%) |
Jul 26, 2019 | 147.71 | 148.74 | 145.50 | 146.94 | 669,500 | -0.03(-0.02%) |
Jul 25, 2019 | 145.00 | 148.19 | 143.77 | 146.97 | 748,940 | +2.11(+1.46%) |
Jul 24, 2019 | 141.12 | 145.90 | 140.90 | 144.86 | 1,005,427 | +3.73(+2.64%) |
Jul 23, 2019 | 143.00 | 143.35 | 138.63 | 141.13 | 486,037 | -0.88(-0.62%) |
Jul 22, 2019 | 139.86 | 143.50 | 139.86 | 142.01 | 582,168 | +2.55(+1.83%) |
Jul 19, 2019 | 141.11 | 142.91 | 139.43 | 139.46 | 560,100 | -0.25(-0.18%) |
Jul 18, 2019 | 140.29 | 140.83 | 136.00 | 139.71 | 806,429 | -0.99(-0.70%) |
Jul 17, 2019 | 140.00 | 144.14 | 139.43 | 140.70 | 729,128 | +1.11(+0.80%) |
Jul 16, 2019 | 142.00 | 143.81 | 138.32 | 139.59 | 1,109,883 | -1.88(-1.33%) |
Jul 15, 2019 | 134.20 | 144.18 | 133.60 | 141.47 | 2,364,286 | +8.09(+6.07%) |
Jul 12, 2019 | 132.00 | 134.19 | 130.33 | 133.38 | 561,600 | +1.73(+1.31%) |
Jul 11, 2019 | 132.80 | 133.55 | 129.00 | 131.65 | 529,042 | -0.44(-0.33%) |
Jul 10, 2019 | 130.07 | 132.17 | 128.60 | 132.09 | 611,245 | +2.37(+1.83%) |
Jul 09, 2019 | 125.38 | 130.07 | 125.02 | 129.72 | 590,899 | +3.24(+2.56%) |
Jul 08, 2019 | 127.24 | 128.02 | 125.30 | 126.48 | 667,188 | -2.01(-1.56%) |
Jul 05, 2019 | 127.99 | 128.78 | 125.61 | 128.49 | 332,000 | -0.87(-0.67%) |
Jul 03, 2019 | 127.92 | 129.59 | 126.77 | 129.36 | 334,300 | +2.11(+1.66%) |
Jul 02, 2019 | 127.52 | 128.23 | 126.12 | 127.25 | 352,575 | -0.23(-0.18%) |
Jul 01, 2019 | 130.81 | 130.81 | 124.77 | 127.48 | 497,781 | -0.36(-0.28%) |
Jun 28, 2019 | 127.72 | 128.73 | 125.78 | 127.84 | 510,700 | +0.80(+0.63%) |
Jun 27, 2019 | 123.72 | 127.94 | 123.71 | 127.04 | 493,602 | +3.49(+2.82%) |
Jun 26, 2019 | 125.33 | 128.00 | 123.36 | 123.55 | 550,740 | -1.28(-1.03%) |
Jun 25, 2019 | 127.68 | 129.79 | 124.47 | 124.83 | 668,771 | -2.29(-1.80%) |
Jun 24, 2019 | 126.80 | 127.69 | 123.08 | 127.12 | 613,947 | +0.93(+0.74%) |
Jun 21, 2019 | 130.49 | 130.49 | 125.39 | 126.19 | 1,033,300 | -5.27(-4.01%) |
Jun 20, 2019 | 135.18 | 135.50 | 130.25 | 131.46 | 685,406 | -2.48(-1.85%) |
Jun 19, 2019 | 134.15 | 135.58 | 130.80 | 133.94 | 592,075 | +0.42(+0.31%) |
Jun 18, 2019 | 130.94 | 134.13 | 130.57 | 133.52 | 735,687 | +4.83(+3.75%) |
Jun 17, 2019 | 132.00 | 132.44 | 128.42 | 128.69 | 510,955 | -1.61(-1.24%) |
Jun 14, 2019 | 132.51 | 133.19 | 129.91 | 130.30 | 447,900 | -1.31(-1.00%) |
Jun 13, 2019 | 133.27 | 134.28 | 131.05 | 131.61 | 542,759 | -0.88(-0.66%) |
Jun 12, 2019 | 129.27 | 132.74 | 128.52 | 132.49 | 605,471 | +1.99(+1.52%) |
Jun 11, 2019 | 131.00 | 132.97 | 127.31 | 130.50 | 667,715 | +0.39(+0.30%) |
Jun 10, 2019 | 130.60 | 133.07 | 129.66 | 130.11 | 713,125 | +1.00(+0.77%) |
Jun 07, 2019 | 130.50 | 132.90 | 129.00 | 129.11 | 699,900 | -1.04(-0.80%) |
Jun 06, 2019 | 127.59 | 130.70 | 125.03 | 130.15 | 512,133 | +1.92(+1.50%) |
Jun 05, 2019 | 128.46 | 129.69 | 123.23 | 128.23 | 821,921 | +0.92(+0.72%) |
Jun 04, 2019 | 121.63 | 127.35 | 121.63 | 127.31 | 1,336,448 | +7.42(+6.19%) |
Jun 03, 2019 | 131.54 | 132.51 | 118.50 | 119.89 | 2,334,013 | -12.16(-9.21%) |
May 31, 2019 | 129.64 | 134.20 | 129.41 | 132.05 | 835,000 | -0.12(-0.09%) |
May 30, 2019 | 130.74 | 132.70 | 130.30 | 132.17 | 782,458 | +1.26(+0.96%) |
May 29, 2019 | 134.60 | 136.07 | 130.28 | 130.91 | 863,772 | -4.85(-3.57%) |
May 28, 2019 | 134.36 | 138.73 | 134.36 | 135.76 | 4,174,492 | +1.85(+1.38%) |
May 24, 2019 | 132.29 | 134.85 | 132.29 | 133.91 | 693,700 | +2.26(+1.72%) |
May 23, 2019 | 134.25 | 135.48 | 129.74 | 131.65 | 1,125,386 | -4.12(-3.03%) |
May 22, 2019 | 132.12 | 136.85 | 132.06 | 135.77 | 1,012,490 | +3.11(+2.34%) |
May 21, 2019 | 128.56 | 133.14 | 128.56 | 132.66 | 1,166,625 | +4.79(+3.75%) |
May 20, 2019 | 127.36 | 128.90 | 125.03 | 127.87 | 763,174 | -0.94(-0.73%) |
May 17, 2019 | 130.05 | 131.27 | 128.42 | 128.81 | 673,900 | -2.78(-2.11%) |
May 16, 2019 | 126.00 | 132.93 | 125.56 | 131.59 | 1,639,905 | +5.47(+4.34%) |
May 15, 2019 | 121.54 | 128.22 | 119.32 | 126.12 | 1,417,445 | +3.12(+2.54%) |
May 14, 2019 | 128.00 | 133.49 | 120.27 | 123.00 | 4,649,359 | +1.76(+1.45%) |
May 13, 2019 | 123.35 | 123.35 | 119.33 | 121.24 | 2,042,456 | -4.50(-3.58%) |
May 10, 2019 | 125.77 | 127.08 | 122.68 | 125.74 | 802,200 | -0.88(-0.69%) |
May 09, 2019 | 125.74 | 128.00 | 122.05 | 126.62 | 715,592 | -1.75(-1.36%) |
May 08, 2019 | 126.39 | 129.19 | 126.07 | 128.37 | 462,928 | +0.74(+0.58%) |
May 07, 2019 | 128.15 | 129.52 | 125.85 | 127.63 | 597,357 | -1.59(-1.23%) |
May 06, 2019 | 126.30 | 129.58 | 124.07 | 129.22 | 675,581 | +0.24(+0.19%) |
May 03, 2019 | 128.22 | 129.49 | 126.63 | 128.98 | 476,000 | +1.05(+0.82%) |
May 02, 2019 | 126.89 | 129.48 | 126.01 | 127.93 | 471,851 | +0.92(+0.72%) |