Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 136.73 | 137.20 | 132.57 | 133.72 | 1,801,689 | -3.44(-2.50%) |
Jul 30, 2019 | 134.73 | 137.86 | 133.87 | 137.16 | 940,627 | +1.19(+0.88%) |
Jul 29, 2019 | 133.71 | 136.17 | 133.58 | 135.96 | 1,021,868 | +2.24(+1.68%) |
Jul 26, 2019 | 133.52 | 134.06 | 132.42 | 133.72 | 875,337 | +0.80(+0.60%) |
Jul 25, 2019 | 135.09 | 136.04 | 132.57 | 132.92 | 1,141,144 | -2.16(-1.60%) |
Jul 24, 2019 | 133.29 | 135.60 | 132.73 | 135.09 | 982,154 | +2.17(+1.64%) |
Jul 23, 2019 | 133.61 | 133.83 | 132.11 | 132.91 | 911,035 | -0.63(-0.47%) |
Jul 22, 2019 | 134.18 | 135.01 | 132.77 | 133.54 | 652,422 | -0.13(-0.10%) |
Jul 19, 2019 | 134.66 | 134.85 | 132.72 | 133.67 | 850,502 | -0.75(-0.56%) |
Jul 18, 2019 | 132.65 | 134.63 | 131.38 | 134.42 | 1,038,092 | +1.01(+0.76%) |
Jul 17, 2019 | 136.49 | 136.89 | 132.97 | 133.41 | 1,577,211 | -4.17(-3.03%) |
Jul 16, 2019 | 137.40 | 137.83 | 134.11 | 137.58 | 1,594,975 | +0.23(+0.17%) |
Jul 15, 2019 | 139.40 | 139.53 | 136.11 | 137.35 | 1,381,677 | -1.81(-1.30%) |
Jul 12, 2019 | 138.61 | 140.84 | 137.46 | 139.16 | 1,580,573 | +0.75(+0.54%) |
Jul 11, 2019 | 140.42 | 142.65 | 136.41 | 138.41 | 2,292,950 | +2.70(+1.99%) |
Jul 10, 2019 | 134.60 | 135.74 | 133.09 | 135.70 | 697,947 | +1.70(+1.27%) |
Jul 09, 2019 | 134.32 | 135.91 | 133.77 | 134.00 | 1,197,858 | -1.19(-0.88%) |
Jul 08, 2019 | 134.28 | 135.44 | 132.50 | 135.19 | 1,081,067 | +0.43(+0.32%) |
Jul 05, 2019 | 135.31 | 138.34 | 133.81 | 134.76 | 1,030,682 | -0.68(-0.50%) |
Jul 03, 2019 | 131.84 | 136.96 | 131.01 | 135.44 | 1,635,749 | +4.70(+3.59%) |
Jul 02, 2019 | 128.91 | 131.14 | 127.16 | 130.75 | 1,199,467 | +1.56(+1.21%) |
Jul 01, 2019 | 129.92 | 130.32 | 128.23 | 129.19 | 851,043 | -0.14(-0.11%) |
Jun 28, 2019 | 128.80 | 129.88 | 127.74 | 129.33 | 3,317,012 | +0.45(+0.35%) |
Jun 27, 2019 | 126.10 | 129.03 | 125.92 | 128.88 | 1,122,672 | +3.59(+2.87%) |
Jun 26, 2019 | 126.79 | 126.97 | 124.60 | 125.29 | 1,381,952 | -1.55(-1.22%) |
Jun 25, 2019 | 126.85 | 128.25 | 125.45 | 126.84 | 1,092,028 | +0.64(+0.51%) |
Jun 24, 2019 | 128.25 | 128.40 | 125.36 | 126.20 | 960,736 | -1.86(-1.45%) |
Jun 21, 2019 | 129.39 | 129.39 | 127.37 | 128.05 | 2,033,516 | -1.34(-1.03%) |
Jun 20, 2019 | 130.64 | 130.64 | 127.96 | 129.39 | 1,114,496 | -0.46(-0.36%) |
Jun 19, 2019 | 128.74 | 130.26 | 128.11 | 129.85 | 1,169,156 | +1.41(+1.09%) |
Jun 18, 2019 | 130.08 | 130.08 | 127.95 | 128.45 | 1,170,848 | -0.35(-0.27%) |
Jun 17, 2019 | 128.80 | 129.04 | 127.23 | 128.79 | 987,166 | +0.67(+0.53%) |
Jun 14, 2019 | 129.92 | 129.93 | 128.01 | 128.12 | 1,097,808 | -1.64(-1.27%) |
Jun 13, 2019 | 129.41 | 129.81 | 128.00 | 129.77 | 764,438 | +0.79(+0.61%) |
Jun 12, 2019 | 127.23 | 129.14 | 126.96 | 128.98 | 1,177,697 | +1.37(+1.07%) |
Jun 11, 2019 | 128.37 | 128.96 | 126.72 | 127.61 | 1,513,867 | -0.14(-0.11%) |
Jun 10, 2019 | 126.20 | 128.87 | 125.38 | 127.75 | 1,259,488 | +2.38(+1.90%) |
Jun 07, 2019 | 124.05 | 126.27 | 123.76 | 125.38 | 1,083,468 | +2.05(+1.66%) |
Jun 06, 2019 | 122.26 | 124.56 | 122.26 | 123.33 | 1,324,366 | +0.75(+0.61%) |
Jun 05, 2019 | 123.58 | 124.72 | 121.40 | 122.58 | 1,052,903 | -0.18(-0.15%) |
Jun 04, 2019 | 121.39 | 123.77 | 121.11 | 122.76 | 1,741,025 | +2.89(+2.41%) |
Jun 03, 2019 | 117.68 | 120.54 | 117.67 | 119.87 | 1,092,004 | +2.33(+1.98%) |
May 31, 2019 | 117.78 | 118.88 | 116.61 | 117.54 | 1,646,764 | -1.27(-1.07%) |
May 30, 2019 | 120.37 | 121.37 | 117.77 | 118.81 | 1,745,480 | -1.48(-1.23%) |
May 29, 2019 | 124.35 | 124.62 | 120.09 | 120.29 | 2,083,354 | -4.52(-3.62%) |
May 28, 2019 | 124.22 | 126.28 | 124.08 | 124.81 | 1,565,640 | +0.17(+0.14%) |
May 24, 2019 | 123.92 | 125.27 | 123.51 | 124.64 | 1,329,244 | +0.80(+0.64%) |
May 23, 2019 | 123.87 | 125.41 | 122.97 | 123.84 | 1,480,644 | -0.52(-0.42%) |
May 22, 2019 | 123.04 | 124.78 | 122.68 | 124.36 | 1,368,258 | +1.25(+1.01%) |
May 21, 2019 | 121.41 | 125.14 | 121.26 | 123.11 | 1,897,056 | +1.85(+1.53%) |
May 20, 2019 | 119.24 | 121.42 | 118.58 | 121.26 | 2,267,396 | +1.34(+1.12%) |
May 17, 2019 | 119.33 | 121.74 | 119.31 | 119.92 | 1,793,417 | -0.56(-0.46%) |
May 16, 2019 | 121.84 | 122.80 | 120.08 | 120.47 | 2,282,427 | -0.70(-0.58%) |
May 15, 2019 | 120.47 | 121.54 | 118.11 | 121.17 | 1,059,129 | +0.67(+0.56%) |
May 14, 2019 | 121.46 | 122.33 | 120.45 | 120.50 | 1,506,945 | -0.81(-0.66%) |
May 13, 2019 | 124.13 | 124.52 | 120.20 | 121.31 | 1,508,922 | -4.23(-3.37%) |
May 10, 2019 | 128.16 | 129.34 | 123.68 | 125.54 | 1,335,290 | -3.59(-2.78%) |
May 09, 2019 | 126.12 | 130.00 | 124.87 | 129.13 | 2,145,092 | +2.78(+2.20%) |
May 08, 2019 | 121.84 | 127.80 | 118.82 | 126.34 | 3,281,185 | +5.78(+4.79%) |
May 07, 2019 | 118.64 | 120.80 | 118.44 | 120.57 | 2,647,078 | +0.73(+0.61%) |
May 06, 2019 | 117.27 | 120.11 | 116.40 | 119.84 | 1,428,909 | +1.38(+1.17%) |
May 03, 2019 | 117.94 | 120.24 | 117.51 | 118.46 | 1,833,757 | +0.82(+0.69%) |
May 02, 2019 | 114.24 | 117.66 | 114.23 | 117.64 | 1,297,192 | +3.47(+3.04%) |