Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 139.00 | 139.45 | 132.48 | 135.71 | 1,381,412 | -2.36(-1.71%) |
Jul 30, 2019 | 138.49 | 140.71 | 137.58 | 138.07 | 808,542 | -1.48(-1.06%) |
Jul 29, 2019 | 145.77 | 146.02 | 136.00 | 139.55 | 1,620,943 | -6.62(-4.53%) |
Jul 26, 2019 | 143.47 | 147.83 | 143.47 | 146.17 | 662,300 | +3.40(+2.38%) |
Jul 25, 2019 | 141.13 | 143.75 | 139.30 | 142.77 | 868,081 | +1.19(+0.84%) |
Jul 24, 2019 | 140.00 | 142.52 | 139.53 | 141.58 | 2,050,153 | +0.55(+0.39%) |
Jul 23, 2019 | 145.33 | 145.95 | 139.00 | 141.03 | 1,660,059 | -4.14(-2.85%) |
Jul 22, 2019 | 144.96 | 146.23 | 144.24 | 145.17 | 925,245 | +1.26(+0.88%) |
Jul 19, 2019 | 146.68 | 148.00 | 143.14 | 143.91 | 956,700 | -1.86(-1.28%) |
Jul 18, 2019 | 142.17 | 146.58 | 142.11 | 145.77 | 1,433,921 | +2.55(+1.78%) |
Jul 17, 2019 | 140.01 | 145.17 | 139.50 | 143.22 | 2,000,348 | +3.28(+2.34%) |
Jul 16, 2019 | 140.08 | 141.85 | 138.76 | 139.94 | 1,645,842 | -0.24(-0.17%) |
Jul 15, 2019 | 138.84 | 141.28 | 137.00 | 140.18 | 1,487,755 | +0.92(+0.66%) |
Jul 12, 2019 | 135.32 | 139.68 | 134.45 | 139.26 | 1,629,300 | +4.12(+3.05%) |
Jul 11, 2019 | 137.35 | 137.35 | 133.45 | 135.14 | 1,572,165 | -1.15(-0.84%) |
Jul 10, 2019 | 138.00 | 140.69 | 136.02 | 136.29 | 1,317,529 | -0.73(-0.53%) |
Jul 09, 2019 | 135.41 | 137.49 | 135.41 | 137.02 | 1,274,186 | +0.48(+0.35%) |
Jul 08, 2019 | 136.48 | 138.66 | 135.60 | 136.54 | 1,068,078 | -0.92(-0.67%) |
Jul 05, 2019 | 133.27 | 137.66 | 131.69 | 137.46 | 1,402,400 | +2.24(+1.66%) |
Jul 03, 2019 | 134.50 | 135.61 | 133.83 | 135.22 | 1,655,800 | +1.75(+1.31%) |
Jul 02, 2019 | 130.90 | 133.70 | 129.14 | 133.47 | 1,385,633 | +2.49(+1.90%) |
Jul 01, 2019 | 130.21 | 131.54 | 128.06 | 130.98 | 1,346,195 | +4.37(+3.45%) |
Jun 28, 2019 | 126.50 | 128.67 | 123.95 | 126.61 | 7,387,000 | +0.11(+0.09%) |
Jun 27, 2019 | 120.35 | 126.50 | 120.34 | 126.50 | 1,867,710 | +7.56(+6.36%) |
Jun 26, 2019 | 124.42 | 127.40 | 118.77 | 118.94 | 2,087,155 | -1.45(-1.20%) |
Jun 25, 2019 | 124.84 | 126.55 | 119.35 | 120.39 | 1,406,286 | -4.67(-3.73%) |
Jun 24, 2019 | 127.11 | 127.63 | 122.94 | 125.06 | 1,147,297 | -1.66(-1.31%) |
Jun 21, 2019 | 126.03 | 127.43 | 124.02 | 126.72 | 1,413,600 | -0.33(-0.26%) |
Jun 20, 2019 | 128.11 | 129.05 | 126.24 | 127.05 | 1,706,544 | +0.10(+0.08%) |
Jun 19, 2019 | 123.35 | 127.11 | 122.80 | 126.95 | 1,706,423 | +3.95(+3.21%) |
Jun 18, 2019 | 124.76 | 125.38 | 122.89 | 123.00 | 804,982 | +0.84(+0.69%) |
Jun 17, 2019 | 121.64 | 123.55 | 120.03 | 122.16 | 1,113,152 | +1.46(+1.21%) |
Jun 14, 2019 | 121.23 | 123.97 | 119.38 | 120.70 | 804,000 | -0.60(-0.49%) |
Jun 13, 2019 | 119.45 | 122.29 | 118.54 | 121.30 | 1,152,098 | +2.01(+1.68%) |
Jun 12, 2019 | 118.72 | 119.64 | 117.01 | 119.29 | 1,190,325 | +0.57(+0.48%) |
Jun 11, 2019 | 124.39 | 124.39 | 116.22 | 118.72 | 2,355,166 | -5.06(-4.09%) |
Jun 10, 2019 | 123.88 | 129.40 | 123.20 | 123.78 | 2,271,041 | +2.64(+2.18%) |
Jun 07, 2019 | 118.35 | 122.19 | 118.01 | 121.14 | 4,558,000 | +2.92(+2.47%) |
Jun 06, 2019 | 115.54 | 119.75 | 115.00 | 118.22 | 2,497,206 | +1.05(+0.90%) |
Jun 05, 2019 | 112.20 | 117.43 | 111.74 | 117.17 | 2,322,527 | +4.75(+4.23%) |
Jun 04, 2019 | 110.49 | 114.00 | 100.52 | 112.42 | 6,486,150 | +9.94(+9.70%) |
Jun 03, 2019 | 108.68 | 109.68 | 100.80 | 102.48 | 2,402,262 | -6.73(-6.16%) |
May 31, 2019 | 108.72 | 110.55 | 107.29 | 109.21 | 932,600 | -1.16(-1.05%) |
May 30, 2019 | 110.68 | 111.77 | 109.13 | 110.37 | 683,317 | +1.38(+1.27%) |
May 29, 2019 | 112.00 | 112.33 | 108.59 | 108.99 | 1,539,475 | -3.75(-3.33%) |
May 28, 2019 | 113.00 | 116.00 | 111.53 | 112.74 | 1,024,975 | +0.41(+0.36%) |
May 24, 2019 | 111.71 | 114.08 | 110.30 | 112.33 | 1,496,300 | +1.09(+0.98%) |
May 23, 2019 | 111.52 | 112.24 | 108.10 | 111.24 | 1,168,406 | -1.67(-1.48%) |
May 22, 2019 | 112.96 | 116.13 | 112.75 | 112.91 | 1,497,525 | -0.50(-0.44%) |
May 21, 2019 | 111.28 | 115.00 | 111.28 | 113.41 | 2,085,223 | +3.96(+3.62%) |
May 20, 2019 | 107.69 | 111.19 | 107.00 | 109.45 | 1,101,736 | -0.53(-0.48%) |
May 17, 2019 | 109.46 | 111.81 | 107.44 | 109.98 | 1,503,400 | -1.35(-1.21%) |
May 16, 2019 | 106.52 | 111.90 | 106.52 | 111.33 | 1,625,595 | +5.77(+5.47%) |
May 15, 2019 | 103.50 | 107.90 | 102.47 | 105.56 | 1,117,749 | +1.98(+1.91%) |
May 14, 2019 | 99.92 | 103.88 | 99.85 | 103.58 | 562,015 | +4.19(+4.22%) |
May 13, 2019 | 101.32 | 102.19 | 98.88 | 99.39 | 1,163,306 | -4.66(-4.48%) |
May 10, 2019 | 102.19 | 104.27 | 99.25 | 104.05 | 987,200 | +1.81(+1.77%) |
May 09, 2019 | 99.34 | 103.19 | 97.55 | 102.24 | 1,336,394 | +0.77(+0.76%) |
May 08, 2019 | 100.82 | 102.73 | 99.77 | 101.47 | 421,832 | -0.08(-0.08%) |
May 07, 2019 | 103.44 | 104.75 | 99.53 | 101.55 | 843,953 | -3.40(-3.24%) |
May 06, 2019 | 102.50 | 105.10 | 97.77 | 104.95 | 1,129,292 | -0.06(-0.06%) |
May 03, 2019 | 103.69 | 105.13 | 102.75 | 105.01 | 881,000 | +2.45(+2.39%) |
May 02, 2019 | 101.80 | 103.66 | 99.81 | 102.56 | 559,962 | +0.49(+0.48%) |