Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 127.23 | 128.06 | 123.59 | 124.18 | 1,295,071 | -3.34(-2.62%) |
Jul 30, 2019 | 125.52 | 128.27 | 124.22 | 127.52 | 1,108,989 | +0.94(+0.74%) |
Jul 29, 2019 | 125.16 | 127.37 | 123.94 | 126.58 | 1,197,059 | +1.35(+1.08%) |
Jul 26, 2019 | 125.52 | 127.17 | 124.68 | 125.22 | 1,327,339 | -0.13(-0.10%) |
Jul 25, 2019 | 124.27 | 125.50 | 122.56 | 125.35 | 1,245,234 | +1.09(+0.88%) |
Jul 24, 2019 | 119.45 | 124.86 | 119.23 | 124.26 | 1,903,454 | +4.68(+3.91%) |
Jul 23, 2019 | 116.05 | 120.01 | 115.89 | 119.58 | 2,101,875 | +3.68(+3.18%) |
Jul 22, 2019 | 117.66 | 118.27 | 114.81 | 115.90 | 2,471,339 | -0.85(-0.73%) |
Jul 19, 2019 | 118.91 | 120.25 | 116.64 | 116.75 | 3,209,054 | -2.09(-1.76%) |
Jul 18, 2019 | 121.19 | 122.99 | 118.56 | 118.84 | 5,615,081 | -10.19(-7.89%) |
Jul 17, 2019 | 134.09 | 134.34 | 128.80 | 129.03 | 2,518,432 | -5.99(-4.43%) |
Jul 16, 2019 | 132.01 | 135.32 | 130.33 | 135.01 | 1,548,323 | +2.80(+2.12%) |
Jul 15, 2019 | 134.26 | 135.09 | 132.06 | 132.22 | 825,492 | -1.57(-1.17%) |
Jul 12, 2019 | 129.66 | 134.19 | 129.36 | 133.79 | 1,139,626 | +4.92(+3.82%) |
Jul 11, 2019 | 128.11 | 128.91 | 126.36 | 128.87 | 838,945 | +0.83(+0.65%) |
Jul 10, 2019 | 129.71 | 129.84 | 126.69 | 128.04 | 978,374 | -0.91(-0.71%) |
Jul 09, 2019 | 127.91 | 129.05 | 127.19 | 128.95 | 748,245 | -0.50(-0.39%) |
Jul 08, 2019 | 129.38 | 131.53 | 128.52 | 129.45 | 694,498 | -0.98(-0.75%) |
Jul 05, 2019 | 129.35 | 130.90 | 127.57 | 130.43 | 656,791 | +0.00(+0.00%) |
Jul 03, 2019 | 130.04 | 131.04 | 129.45 | 130.43 | 463,473 | +1.10(+0.85%) |
Jul 02, 2019 | 131.34 | 131.58 | 128.75 | 129.33 | 705,655 | -2.45(-1.86%) |
Jul 01, 2019 | 133.46 | 135.22 | 130.61 | 131.79 | 1,306,128 | +1.64(+1.26%) |
Jun 28, 2019 | 130.34 | 132.66 | 129.67 | 130.15 | 1,911,471 | +0.65(+0.50%) |
Jun 27, 2019 | 129.09 | 129.90 | 127.33 | 129.50 | 616,495 | +1.37(+1.07%) |
Jun 26, 2019 | 127.43 | 129.48 | 126.98 | 128.13 | 1,166,103 | +1.91(+1.52%) |
Jun 25, 2019 | 127.18 | 127.81 | 125.52 | 126.21 | 758,589 | -0.97(-0.76%) |
Jun 24, 2019 | 127.14 | 129.93 | 127.09 | 127.18 | 1,150,143 | -0.26(-0.20%) |
Jun 21, 2019 | 128.01 | 129.12 | 126.29 | 127.44 | 1,076,240 | -0.86(-0.67%) |
Jun 20, 2019 | 126.76 | 129.12 | 125.96 | 128.30 | 1,371,455 | +4.39(+3.54%) |
Jun 19, 2019 | 125.17 | 125.80 | 123.40 | 123.92 | 1,094,655 | -1.45(-1.16%) |
Jun 18, 2019 | 121.64 | 126.57 | 121.11 | 125.37 | 1,793,761 | +6.30(+5.29%) |
Jun 17, 2019 | 120.63 | 121.13 | 118.43 | 119.07 | 1,056,157 | -1.50(-1.25%) |
Jun 14, 2019 | 121.13 | 121.30 | 118.68 | 120.57 | 697,452 | -0.89(-0.74%) |
Jun 13, 2019 | 119.69 | 121.52 | 119.43 | 121.46 | 702,621 | +2.19(+1.84%) |
Jun 12, 2019 | 119.07 | 119.70 | 117.68 | 119.28 | 753,411 | -0.69(-0.57%) |
Jun 11, 2019 | 123.17 | 123.30 | 119.00 | 119.96 | 1,016,425 | -1.31(-1.08%) |
Jun 10, 2019 | 121.07 | 123.52 | 120.75 | 121.28 | 1,052,627 | +1.33(+1.11%) |
Jun 07, 2019 | 116.48 | 120.51 | 116.36 | 119.94 | 1,301,862 | +3.41(+2.93%) |
Jun 06, 2019 | 117.00 | 117.86 | 114.43 | 116.53 | 833,831 | -0.62(-0.53%) |
Jun 05, 2019 | 119.92 | 120.10 | 115.48 | 117.15 | 1,155,018 | -1.92(-1.62%) |
Jun 04, 2019 | 113.39 | 119.23 | 113.39 | 119.07 | 1,856,798 | +7.35(+6.58%) |
Jun 03, 2019 | 109.88 | 112.95 | 109.66 | 111.72 | 2,022,293 | +3.68(+3.41%) |
May 31, 2019 | 110.49 | 110.83 | 107.30 | 108.04 | 1,646,105 | -4.99(-4.42%) |
May 30, 2019 | 114.30 | 115.89 | 112.48 | 113.03 | 1,394,100 | -0.63(-0.55%) |
May 29, 2019 | 111.99 | 113.91 | 110.78 | 113.66 | 1,332,370 | +0.81(+0.72%) |
May 28, 2019 | 116.42 | 117.23 | 112.82 | 112.85 | 1,192,490 | -3.47(-2.99%) |
May 24, 2019 | 117.09 | 118.65 | 114.72 | 116.32 | 629,480 | +0.05(+0.04%) |
May 23, 2019 | 118.05 | 118.25 | 115.44 | 116.27 | 1,334,498 | -3.83(-3.19%) |
May 22, 2019 | 123.55 | 124.03 | 119.32 | 120.10 | 1,401,262 | -4.26(-3.42%) |
May 21, 2019 | 123.03 | 124.56 | 122.44 | 124.36 | 1,147,647 | +2.63(+2.16%) |
May 20, 2019 | 121.94 | 123.11 | 120.63 | 121.73 | 1,550,995 | -2.24(-1.80%) |
May 17, 2019 | 124.28 | 125.18 | 123.30 | 123.97 | 929,698 | -2.09(-1.66%) |
May 16, 2019 | 126.62 | 128.17 | 125.73 | 126.06 | 917,783 | -0.21(-0.16%) |
May 15, 2019 | 122.93 | 126.85 | 122.12 | 126.26 | 1,086,300 | +1.55(+1.24%) |
May 14, 2019 | 124.94 | 126.34 | 123.30 | 124.71 | 1,100,021 | +0.88(+0.71%) |
May 13, 2019 | 125.99 | 126.49 | 121.91 | 123.83 | 1,517,571 | -6.20(-4.77%) |
May 10, 2019 | 130.50 | 130.89 | 126.35 | 130.03 | 1,125,869 | -1.26(-0.96%) |
May 09, 2019 | 128.68 | 131.70 | 125.91 | 131.29 | 1,266,096 | -0.20(-0.15%) |
May 08, 2019 | 131.57 | 133.44 | 130.86 | 131.48 | 855,420 | -0.27(-0.21%) |
May 07, 2019 | 132.41 | 133.22 | 129.96 | 131.76 | 1,261,978 | -3.22(-2.38%) |
May 06, 2019 | 133.20 | 136.00 | 131.89 | 134.98 | 1,430,694 | -2.64(-1.92%) |
May 03, 2019 | 135.01 | 138.61 | 134.91 | 137.62 | 1,034,662 | +3.18(+2.37%) |
May 02, 2019 | 135.61 | 136.77 | 131.66 | 134.44 | 1,757,847 | -1.61(-1.18%) |