Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 132.30 | 132.81 | 130.37 | 130.82 | 1,812,968 | -0.89(-0.68%) |
Jul 30, 2019 | 132.17 | 133.44 | 131.41 | 131.72 | 1,350,135 | -1.00(-0.75%) |
Jul 29, 2019 | 133.54 | 134.76 | 132.53 | 132.72 | 1,396,723 | -1.06(-0.79%) |
Jul 26, 2019 | 132.38 | 134.06 | 131.38 | 133.78 | 1,062,023 | +1.28(+0.97%) |
Jul 25, 2019 | 132.01 | 132.99 | 131.36 | 132.49 | 1,332,465 | -0.32(-0.24%) |
Jul 24, 2019 | 131.70 | 133.08 | 131.02 | 132.81 | 1,466,491 | +1.20(+0.92%) |
Jul 23, 2019 | 132.50 | 133.81 | 129.71 | 131.61 | 2,208,132 | -1.97(-1.48%) |
Jul 22, 2019 | 133.99 | 134.59 | 133.22 | 133.58 | 1,342,168 | -0.46(-0.35%) |
Jul 19, 2019 | 135.31 | 135.97 | 133.99 | 134.04 | 1,540,248 | -2.21(-1.62%) |
Jul 18, 2019 | 135.94 | 136.40 | 135.22 | 136.26 | 855,135 | +0.30(+0.22%) |
Jul 17, 2019 | 137.44 | 137.56 | 135.93 | 135.96 | 1,058,593 | -1.97(-1.43%) |
Jul 16, 2019 | 138.19 | 138.38 | 137.50 | 137.93 | 983,989 | -0.21(-0.15%) |
Jul 15, 2019 | 136.67 | 138.26 | 136.67 | 138.15 | 1,034,944 | +1.28(+0.94%) |
Jul 12, 2019 | 136.44 | 136.93 | 135.44 | 136.86 | 972,475 | +0.86(+0.63%) |
Jul 11, 2019 | 136.49 | 136.82 | 134.90 | 136.01 | 1,046,547 | -0.80(-0.59%) |
Jul 10, 2019 | 137.68 | 138.06 | 136.75 | 136.81 | 837,427 | -0.11(-0.08%) |
Jul 09, 2019 | 136.69 | 137.08 | 136.02 | 136.92 | 945,196 | -0.31(-0.23%) |
Jul 08, 2019 | 137.39 | 137.64 | 136.91 | 137.23 | 866,834 | -0.26(-0.19%) |
Jul 05, 2019 | 137.24 | 137.62 | 136.08 | 137.49 | 686,011 | -0.19(-0.14%) |
Jul 03, 2019 | 136.86 | 137.96 | 136.56 | 137.68 | 688,029 | +1.31(+0.96%) |
Jul 02, 2019 | 135.37 | 136.37 | 134.94 | 136.36 | 1,026,279 | +1.26(+0.93%) |
Jul 01, 2019 | 134.64 | 135.12 | 133.74 | 135.11 | 1,285,222 | +1.69(+1.27%) |
Jun 28, 2019 | 133.65 | 134.32 | 132.47 | 133.41 | 2,600,030 | +0.29(+0.21%) |
Jun 27, 2019 | 131.56 | 133.41 | 131.42 | 133.12 | 1,810,569 | +0.45(+0.34%) |
Jun 26, 2019 | 136.43 | 136.67 | 132.61 | 132.68 | 1,688,078 | -3.95(-2.89%) |
Jun 25, 2019 | 135.63 | 137.08 | 135.16 | 136.63 | 1,453,350 | +0.99(+0.73%) |
Jun 24, 2019 | 135.39 | 136.63 | 135.26 | 135.64 | 1,098,473 | +0.48(+0.36%) |
Jun 21, 2019 | 135.84 | 136.69 | 134.92 | 135.16 | 2,595,995 | -0.63(-0.47%) |
Jun 20, 2019 | 135.66 | 136.07 | 134.59 | 135.79 | 1,044,730 | +0.53(+0.39%) |
Jun 19, 2019 | 134.12 | 135.63 | 134.12 | 135.27 | 1,132,061 | +1.13(+0.84%) |
Jun 18, 2019 | 133.71 | 135.17 | 133.46 | 134.13 | 1,489,509 | +0.37(+0.27%) |
Jun 17, 2019 | 134.11 | 134.30 | 133.53 | 133.77 | 920,388 | -0.17(-0.13%) |
Jun 14, 2019 | 133.56 | 134.41 | 132.76 | 133.94 | 1,259,724 | +0.62(+0.47%) |
Jun 13, 2019 | 133.65 | 133.88 | 132.54 | 133.31 | 1,690,155 | -0.29(-0.21%) |
Jun 12, 2019 | 133.42 | 134.38 | 133.35 | 133.60 | 1,149,888 | +0.48(+0.36%) |
Jun 11, 2019 | 133.84 | 133.90 | 132.68 | 133.12 | 1,085,333 | -0.12(-0.09%) |
Jun 10, 2019 | 133.27 | 133.75 | 132.85 | 133.23 | 1,330,886 | -0.19(-0.14%) |
Jun 07, 2019 | 131.99 | 133.86 | 131.99 | 133.42 | 1,409,680 | +1.20(+0.91%) |
Jun 06, 2019 | 132.68 | 132.81 | 131.65 | 132.22 | 2,024,897 | -0.75(-0.57%) |
Jun 05, 2019 | 131.40 | 132.98 | 131.27 | 132.97 | 1,662,026 | +2.04(+1.56%) |
Jun 04, 2019 | 130.76 | 131.15 | 130.09 | 130.93 | 1,705,550 | +0.67(+0.52%) |
Jun 03, 2019 | 129.10 | 130.30 | 128.55 | 130.25 | 1,835,630 | +1.08(+0.84%) |
May 31, 2019 | 128.79 | 129.85 | 128.21 | 129.17 | 1,583,819 | -0.14(-0.11%) |
May 30, 2019 | 129.10 | 129.79 | 128.20 | 129.31 | 1,204,317 | +0.58(+0.45%) |
May 29, 2019 | 129.34 | 129.52 | 127.50 | 128.73 | 1,673,447 | -1.07(-0.83%) |
May 28, 2019 | 131.33 | 132.04 | 129.78 | 129.80 | 1,401,826 | -1.47(-1.12%) |
May 24, 2019 | 130.78 | 131.42 | 130.22 | 131.27 | 1,023,949 | +0.89(+0.68%) |
May 23, 2019 | 130.72 | 130.85 | 129.09 | 130.39 | 1,994,337 | -0.91(-0.69%) |
May 22, 2019 | 130.87 | 131.56 | 130.39 | 131.29 | 1,244,334 | +0.44(+0.33%) |
May 21, 2019 | 131.65 | 132.07 | 130.39 | 130.86 | 1,567,262 | -0.62(-0.47%) |
May 20, 2019 | 130.88 | 132.08 | 130.65 | 131.48 | 1,623,433 | +0.60(+0.46%) |
May 17, 2019 | 129.53 | 131.79 | 129.45 | 130.88 | 1,939,824 | +0.07(+0.05%) |
May 16, 2019 | 129.88 | 131.57 | 129.88 | 130.80 | 1,900,571 | +0.79(+0.61%) |
May 15, 2019 | 128.72 | 130.34 | 128.43 | 130.01 | 1,612,753 | +0.72(+0.56%) |
May 14, 2019 | 126.95 | 129.89 | 126.95 | 129.30 | 2,000,463 | +2.04(+1.60%) |
May 13, 2019 | 126.34 | 127.59 | 125.96 | 127.25 | 1,816,390 | -0.49(-0.38%) |
May 10, 2019 | 125.26 | 127.79 | 124.91 | 127.74 | 1,096,638 | +1.89(+1.50%) |
May 09, 2019 | 124.97 | 126.13 | 124.19 | 125.85 | 1,045,934 | +0.27(+0.21%) |
May 08, 2019 | 125.56 | 126.65 | 125.37 | 125.59 | 1,139,650 | -0.16(-0.13%) |
May 07, 2019 | 126.74 | 127.58 | 125.29 | 125.75 | 1,342,185 | -1.53(-1.20%) |
May 06, 2019 | 126.01 | 127.63 | 125.44 | 127.27 | 1,092,847 | +0.07(+0.06%) |
May 03, 2019 | 126.77 | 127.97 | 126.25 | 127.20 | 1,249,903 | +0.58(+0.45%) |
May 02, 2019 | 127.25 | 127.78 | 126.08 | 126.62 | 1,184,247 | -0.34(-0.27%) |