Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 136.81 | 141.98 | 136.64 | 140.12 | 2,051,595 | +3.12(+2.28%) |
Jul 30, 2019 | 136.25 | 139.53 | 136.25 | 137.00 | 1,180,407 | -2.05(-1.47%) |
Jul 29, 2019 | 144.00 | 144.64 | 134.11 | 139.05 | 2,904,265 | -6.99(-4.79%) |
Jul 26, 2019 | 136.75 | 149.80 | 136.06 | 146.04 | 4,440,500 | +11.53(+8.57%) |
Jul 25, 2019 | 134.82 | 136.36 | 130.90 | 134.51 | 1,576,408 | -0.84(-0.62%) |
Jul 24, 2019 | 134.06 | 136.91 | 133.81 | 135.35 | 1,174,789 | +1.29(+0.96%) |
Jul 23, 2019 | 136.72 | 136.74 | 130.78 | 134.06 | 1,403,560 | -1.22(-0.90%) |
Jul 22, 2019 | 134.30 | 136.71 | 132.82 | 135.28 | 1,099,354 | +1.12(+0.83%) |
Jul 19, 2019 | 137.00 | 137.99 | 134.10 | 134.16 | 993,300 | -1.90(-1.40%) |
Jul 18, 2019 | 136.15 | 136.92 | 134.83 | 136.06 | 855,986 | -0.37(-0.27%) |
Jul 17, 2019 | 137.87 | 140.30 | 136.30 | 136.43 | 1,180,878 | -0.73(-0.53%) |
Jul 16, 2019 | 140.00 | 140.00 | 135.63 | 137.16 | 932,820 | -2.35(-1.68%) |
Jul 15, 2019 | 139.46 | 140.48 | 138.10 | 139.51 | 762,910 | +0.95(+0.69%) |
Jul 12, 2019 | 140.59 | 141.35 | 137.23 | 138.56 | 920,700 | -2.34(-1.66%) |
Jul 11, 2019 | 141.56 | 142.30 | 139.70 | 140.90 | 689,715 | +0.54(+0.38%) |
Jul 10, 2019 | 141.14 | 143.68 | 139.45 | 140.36 | 927,249 | -0.24(-0.17%) |
Jul 09, 2019 | 137.08 | 140.99 | 137.08 | 140.60 | 1,101,472 | +2.67(+1.94%) |
Jul 08, 2019 | 134.45 | 138.48 | 133.61 | 137.93 | 1,250,198 | +2.82(+2.09%) |
Jul 05, 2019 | 132.71 | 135.25 | 130.53 | 135.11 | 581,700 | +1.75(+1.31%) |
Jul 03, 2019 | 134.49 | 135.16 | 133.22 | 133.36 | 812,300 | -0.39(-0.29%) |
Jul 02, 2019 | 131.88 | 133.85 | 131.03 | 133.75 | 1,024,462 | +1.85(+1.40%) |
Jul 01, 2019 | 133.20 | 133.66 | 129.60 | 131.90 | 1,245,233 | +1.06(+0.81%) |
Jun 28, 2019 | 131.15 | 131.85 | 129.76 | 130.84 | 1,219,300 | -0.20(-0.15%) |
Jun 27, 2019 | 129.01 | 131.24 | 127.99 | 131.04 | 1,368,395 | +2.69(+2.10%) |
Jun 26, 2019 | 126.38 | 128.98 | 126.38 | 128.35 | 1,407,726 | +2.61(+2.08%) |
Jun 25, 2019 | 130.54 | 130.91 | 123.43 | 125.74 | 1,802,592 | -4.81(-3.68%) |
Jun 24, 2019 | 134.00 | 134.00 | 128.22 | 130.55 | 1,377,610 | -2.32(-1.75%) |
Jun 21, 2019 | 134.05 | 134.53 | 131.80 | 132.87 | 971,000 | -2.18(-1.61%) |
Jun 20, 2019 | 134.89 | 137.45 | 134.30 | 135.05 | 1,003,304 | +2.28(+1.72%) |
Jun 19, 2019 | 130.48 | 132.80 | 128.15 | 132.77 | 1,105,497 | +3.22(+2.49%) |
Jun 18, 2019 | 132.89 | 133.00 | 129.39 | 129.55 | 843,656 | -1.10(-0.84%) |
Jun 17, 2019 | 130.11 | 131.95 | 129.61 | 130.65 | 704,804 | +0.74(+0.57%) |
Jun 14, 2019 | 129.87 | 131.48 | 129.07 | 129.91 | 806,000 | -0.37(-0.28%) |
Jun 13, 2019 | 131.25 | 131.52 | 128.84 | 130.28 | 938,096 | +1.31(+1.02%) |
Jun 12, 2019 | 129.24 | 130.73 | 127.85 | 128.97 | 1,341,684 | +0.04(+0.03%) |
Jun 11, 2019 | 133.91 | 134.99 | 126.52 | 128.93 | 1,755,167 | -4.07(-3.06%) |
Jun 10, 2019 | 133.45 | 137.78 | 132.60 | 133.00 | 1,662,028 | +1.57(+1.19%) |
Jun 07, 2019 | 127.91 | 132.28 | 127.90 | 131.43 | 1,269,300 | +3.72(+2.91%) |
Jun 06, 2019 | 126.32 | 128.93 | 125.17 | 127.71 | 827,139 | +1.28(+1.01%) |
Jun 05, 2019 | 124.59 | 126.62 | 121.78 | 126.43 | 1,461,698 | +3.78(+3.08%) |
Jun 04, 2019 | 119.52 | 122.73 | 117.32 | 122.65 | 1,326,020 | +5.35(+4.56%) |
Jun 03, 2019 | 126.24 | 127.21 | 115.87 | 117.30 | 2,309,851 | -8.58(-6.82%) |
May 31, 2019 | 123.82 | 127.34 | 122.67 | 125.88 | 1,073,700 | -0.34(-0.27%) |
May 30, 2019 | 124.01 | 126.29 | 124.01 | 126.22 | 908,450 | +2.42(+1.95%) |
May 29, 2019 | 124.18 | 125.29 | 122.57 | 123.80 | 1,550,518 | -4.65(-3.62%) |
May 28, 2019 | 129.56 | 132.87 | 127.76 | 128.45 | 1,228,786 | -1.07(-0.83%) |
May 24, 2019 | 126.80 | 131.00 | 126.72 | 129.52 | 1,688,600 | +2.26(+1.78%) |
May 23, 2019 | 124.89 | 127.84 | 124.33 | 127.26 | 1,827,253 | +1.01(+0.80%) |
May 22, 2019 | 124.11 | 128.23 | 123.99 | 126.25 | 1,352,978 | +0.71(+0.57%) |
May 21, 2019 | 126.11 | 127.00 | 125.40 | 125.54 | 911,495 | +0.99(+0.79%) |
May 20, 2019 | 125.85 | 127.33 | 123.80 | 124.55 | 1,916,317 | -4.60(-3.56%) |
May 17, 2019 | 128.94 | 131.99 | 128.00 | 129.15 | 1,001,800 | -0.59(-0.45%) |
May 16, 2019 | 126.09 | 131.03 | 126.09 | 129.74 | 1,595,572 | +3.66(+2.90%) |
May 15, 2019 | 122.91 | 127.37 | 122.57 | 126.08 | 1,212,338 | +2.31(+1.87%) |
May 14, 2019 | 121.60 | 124.62 | 121.11 | 123.77 | 1,435,759 | +2.99(+2.48%) |
May 13, 2019 | 124.71 | 126.78 | 120.63 | 120.78 | 2,720,368 | -8.09(-6.28%) |
May 10, 2019 | 123.11 | 129.97 | 121.50 | 128.87 | 3,709,300 | +3.74(+2.99%) |
May 09, 2019 | 116.16 | 125.31 | 115.22 | 125.13 | 4,810,080 | +7.96(+6.79%) |
May 08, 2019 | 110.99 | 117.45 | 110.86 | 117.17 | 3,568,259 | +6.50(+5.87%) |
May 07, 2019 | 109.65 | 112.00 | 109.63 | 110.67 | 2,084,918 | +0.10(+0.09%) |
May 06, 2019 | 107.00 | 110.90 | 106.11 | 110.57 | 840,981 | +0.16(+0.14%) |
May 03, 2019 | 110.33 | 111.70 | 109.46 | 110.41 | 854,300 | +1.40(+1.28%) |
May 02, 2019 | 107.82 | 109.80 | 106.80 | 109.01 | 1,108,207 | +0.42(+0.39%) |