Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 134.21 | 134.52 | 130.20 | 130.95 | 1,108,533 | -3.39(-2.52%) |
Jul 30, 2019 | 133.08 | 134.61 | 131.43 | 134.34 | 708,012 | +0.43(+0.32%) |
Jul 29, 2019 | 134.92 | 134.93 | 133.62 | 133.91 | 726,041 | -1.31(-0.97%) |
Jul 26, 2019 | 134.90 | 135.39 | 133.59 | 135.22 | 880,786 | +0.18(+0.13%) |
Jul 25, 2019 | 135.19 | 135.84 | 133.47 | 135.04 | 1,643,850 | -0.28(-0.20%) |
Jul 24, 2019 | 133.37 | 136.38 | 133.13 | 135.32 | 2,885,987 | +0.75(+0.56%) |
Jul 23, 2019 | 128.43 | 134.87 | 128.15 | 134.56 | 4,619,835 | +9.01(+7.18%) |
Jul 22, 2019 | 127.43 | 127.76 | 125.31 | 125.55 | 1,598,427 | -1.82(-1.43%) |
Jul 19, 2019 | 127.39 | 129.07 | 127.07 | 127.37 | 1,041,615 | +0.94(+0.74%) |
Jul 18, 2019 | 126.39 | 127.27 | 125.58 | 126.43 | 967,865 | -0.31(-0.24%) |
Jul 17, 2019 | 130.52 | 130.65 | 126.63 | 126.74 | 1,183,185 | -3.76(-2.88%) |
Jul 16, 2019 | 130.16 | 131.35 | 129.20 | 130.50 | 838,525 | +0.37(+0.29%) |
Jul 15, 2019 | 130.53 | 130.79 | 129.55 | 130.13 | 973,755 | -0.44(-0.33%) |
Jul 12, 2019 | 128.38 | 130.85 | 127.86 | 130.56 | 1,042,404 | +2.79(+2.19%) |
Jul 11, 2019 | 126.80 | 127.79 | 126.46 | 127.77 | 1,603,584 | +0.91(+0.72%) |
Jul 10, 2019 | 129.25 | 130.09 | 126.71 | 126.85 | 1,211,209 | -1.13(-0.88%) |
Jul 09, 2019 | 127.49 | 128.06 | 126.65 | 127.98 | 984,994 | -0.59(-0.46%) |
Jul 08, 2019 | 129.43 | 129.89 | 128.03 | 128.57 | 598,260 | -1.44(-1.11%) |
Jul 05, 2019 | 129.53 | 130.08 | 127.94 | 130.00 | 581,217 | -0.44(-0.34%) |
Jul 03, 2019 | 130.74 | 131.09 | 129.69 | 130.45 | 514,609 | +0.36(+0.28%) |
Jul 02, 2019 | 130.45 | 131.08 | 129.60 | 130.08 | 937,996 | -0.56(-0.43%) |
Jul 01, 2019 | 130.41 | 131.25 | 129.11 | 130.64 | 1,077,548 | +2.33(+1.82%) |
Jun 28, 2019 | 126.88 | 128.50 | 126.66 | 128.31 | 1,527,710 | +1.27(+1.00%) |
Jun 27, 2019 | 127.13 | 128.10 | 126.74 | 127.04 | 648,538 | +0.12(+0.09%) |
Jun 26, 2019 | 125.73 | 127.29 | 125.40 | 126.92 | 1,039,707 | +1.20(+0.95%) |
Jun 25, 2019 | 127.16 | 127.28 | 124.93 | 125.73 | 1,108,121 | -1.27(-1.00%) |
Jun 24, 2019 | 127.50 | 127.84 | 126.58 | 127.00 | 1,010,441 | -0.28(-0.22%) |
Jun 21, 2019 | 128.42 | 129.12 | 127.20 | 127.28 | 1,657,771 | -2.58(-1.99%) |
Jun 20, 2019 | 129.40 | 130.18 | 127.40 | 129.86 | 836,827 | +2.56(+2.01%) |
Jun 19, 2019 | 128.99 | 129.12 | 126.60 | 127.30 | 682,167 | -0.97(-0.75%) |
Jun 18, 2019 | 125.92 | 129.45 | 125.28 | 128.26 | 1,276,898 | +3.34(+2.67%) |
Jun 17, 2019 | 125.62 | 125.76 | 124.78 | 124.93 | 564,921 | -0.63(-0.50%) |
Jun 14, 2019 | 126.72 | 126.72 | 124.05 | 125.56 | 877,968 | -1.24(-0.98%) |
Jun 13, 2019 | 125.80 | 126.89 | 125.11 | 126.80 | 809,677 | +1.71(+1.37%) |
Jun 12, 2019 | 124.40 | 125.39 | 123.82 | 125.09 | 599,586 | +0.86(+0.69%) |
Jun 11, 2019 | 125.05 | 125.92 | 124.07 | 124.23 | 892,610 | +0.47(+0.38%) |
Jun 10, 2019 | 123.42 | 124.62 | 123.08 | 123.76 | 654,298 | +1.59(+1.30%) |
Jun 07, 2019 | 121.74 | 122.89 | 121.20 | 122.17 | 783,071 | +1.31(+1.09%) |
Jun 06, 2019 | 119.61 | 121.39 | 118.97 | 120.86 | 1,315,989 | +1.21(+1.01%) |
Jun 05, 2019 | 118.38 | 119.73 | 117.76 | 119.65 | 1,161,736 | +2.09(+1.77%) |
Jun 04, 2019 | 114.79 | 117.63 | 114.16 | 117.56 | 1,267,784 | +4.63(+4.10%) |
Jun 03, 2019 | 112.46 | 114.18 | 112.12 | 112.93 | 992,297 | +0.64(+0.57%) |
May 31, 2019 | 114.20 | 114.20 | 111.99 | 112.29 | 1,028,694 | -3.38(-2.92%) |
May 30, 2019 | 115.00 | 116.37 | 115.00 | 115.67 | 1,191,392 | +0.73(+0.64%) |
May 29, 2019 | 114.11 | 115.41 | 113.12 | 114.94 | 871,588 | +0.75(+0.66%) |
May 28, 2019 | 116.94 | 117.64 | 114.17 | 114.19 | 1,228,774 | -3.03(-2.58%) |
May 24, 2019 | 117.43 | 118.10 | 116.74 | 117.22 | 654,263 | +0.82(+0.71%) |
May 23, 2019 | 118.37 | 118.37 | 115.73 | 116.40 | 1,269,771 | -3.27(-2.73%) |
May 22, 2019 | 120.05 | 121.02 | 119.62 | 119.66 | 1,028,330 | -1.17(-0.97%) |
May 21, 2019 | 121.50 | 122.35 | 120.44 | 120.84 | 1,167,662 | +1.57(+1.32%) |
May 20, 2019 | 117.85 | 119.96 | 117.83 | 119.27 | 1,174,723 | +0.24(+0.20%) |
May 17, 2019 | 121.10 | 122.30 | 118.96 | 119.03 | 1,536,810 | -3.10(-2.54%) |
May 16, 2019 | 119.50 | 125.38 | 119.40 | 122.13 | 2,944,539 | +2.90(+2.43%) |
May 15, 2019 | 118.47 | 120.35 | 117.52 | 119.23 | 2,228,739 | -0.36(-0.30%) |
May 14, 2019 | 120.33 | 120.64 | 119.20 | 119.59 | 1,621,433 | -0.23(-0.19%) |
May 13, 2019 | 121.59 | 122.26 | 118.58 | 119.82 | 2,521,886 | -5.68(-4.53%) |
May 10, 2019 | 125.08 | 125.75 | 121.01 | 125.51 | 1,646,930 | -0.29(-0.23%) |
May 09, 2019 | 125.15 | 125.91 | 121.89 | 125.80 | 1,650,422 | -1.26(-0.99%) |
May 08, 2019 | 127.07 | 128.97 | 125.83 | 127.06 | 1,816,881 | +0.28(+0.22%) |
May 07, 2019 | 127.93 | 127.93 | 125.45 | 126.78 | 1,382,214 | -2.45(-1.89%) |
May 06, 2019 | 129.28 | 130.04 | 127.53 | 129.22 | 2,184,790 | -5.90(-4.36%) |
May 03, 2019 | 133.47 | 135.28 | 132.88 | 135.12 | 970,688 | +2.75(+2.07%) |
May 02, 2019 | 130.49 | 132.81 | 129.78 | 132.37 | 1,411,227 | +1.40(+1.07%) |