Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 134.35 | 135.15 | 131.69 | 131.98 | 328,319 | -2.18(-1.63%) |
Jul 30, 2019 | 131.79 | 134.28 | 131.79 | 134.16 | 260,662 | +1.55(+1.17%) |
Jul 29, 2019 | 132.84 | 133.21 | 131.38 | 132.61 | 226,150 | -0.63(-0.47%) |
Jul 26, 2019 | 131.86 | 133.50 | 131.38 | 133.24 | 282,616 | +1.55(+1.18%) |
Jul 25, 2019 | 132.59 | 133.81 | 131.34 | 131.69 | 235,850 | -1.23(-0.92%) |
Jul 24, 2019 | 130.93 | 133.54 | 130.21 | 132.91 | 282,070 | +1.38(+1.05%) |
Jul 23, 2019 | 129.79 | 131.75 | 128.81 | 131.54 | 320,066 | +2.66(+2.06%) |
Jul 22, 2019 | 129.31 | 130.09 | 128.41 | 128.88 | 339,409 | -0.13(-0.10%) |
Jul 19, 2019 | 129.25 | 130.77 | 128.93 | 129.01 | 372,720 | +0.37(+0.29%) |
Jul 18, 2019 | 129.10 | 129.22 | 127.78 | 128.64 | 248,170 | -0.33(-0.26%) |
Jul 17, 2019 | 130.66 | 131.17 | 128.68 | 128.97 | 385,287 | -1.74(-1.33%) |
Jul 16, 2019 | 130.79 | 132.67 | 130.56 | 130.71 | 426,935 | -0.23(-0.17%) |
Jul 15, 2019 | 128.91 | 131.16 | 127.71 | 130.94 | 546,000 | +2.60(+2.03%) |
Jul 12, 2019 | 126.44 | 129.19 | 126.26 | 128.33 | 441,695 | +2.58(+2.05%) |
Jul 11, 2019 | 125.89 | 126.61 | 124.22 | 125.75 | 528,751 | +0.06(+0.05%) |
Jul 10, 2019 | 128.40 | 128.96 | 125.16 | 125.69 | 533,205 | -1.99(-1.56%) |
Jul 09, 2019 | 128.32 | 129.41 | 126.99 | 127.69 | 439,832 | -1.46(-1.13%) |
Jul 08, 2019 | 127.54 | 130.58 | 127.08 | 129.15 | 565,980 | +0.77(+0.60%) |
Jul 05, 2019 | 131.45 | 132.51 | 124.86 | 128.38 | 854,887 | -4.40(-3.31%) |
Jul 03, 2019 | 127.72 | 134.33 | 127.61 | 132.78 | 635,312 | +5.13(+4.02%) |
Jul 02, 2019 | 125.66 | 131.16 | 118.62 | 127.66 | 3,524,647 | -10.87(-7.85%) |
Jul 01, 2019 | 137.44 | 139.49 | 136.57 | 138.53 | 600,801 | +3.06(+2.26%) |
Jun 28, 2019 | 132.22 | 136.06 | 131.79 | 135.48 | 573,929 | +3.59(+2.73%) |
Jun 27, 2019 | 132.84 | 133.11 | 131.27 | 131.88 | 369,285 | -0.28(-0.22%) |
Jun 26, 2019 | 131.93 | 133.34 | 131.21 | 132.17 | 308,046 | +0.89(+0.68%) |
Jun 25, 2019 | 133.06 | 133.40 | 131.06 | 131.27 | 268,761 | -1.74(-1.31%) |
Jun 24, 2019 | 132.63 | 134.63 | 131.15 | 133.01 | 524,368 | +1.21(+0.92%) |
Jun 21, 2019 | 131.63 | 132.81 | 130.88 | 131.80 | 324,629 | -0.03(-0.02%) |
Jun 20, 2019 | 130.66 | 132.94 | 130.01 | 131.83 | 355,806 | +1.64(+1.26%) |
Jun 19, 2019 | 132.51 | 132.51 | 129.17 | 130.19 | 287,143 | -1.94(-1.46%) |
Jun 18, 2019 | 131.44 | 134.33 | 131.25 | 132.13 | 359,184 | +2.64(+2.04%) |
Jun 17, 2019 | 130.92 | 131.92 | 129.05 | 129.48 | 218,432 | -1.66(-1.27%) |
Jun 14, 2019 | 132.50 | 132.86 | 129.36 | 131.14 | 172,239 | -1.97(-1.48%) |
Jun 13, 2019 | 132.07 | 133.56 | 130.23 | 133.12 | 202,135 | +1.85(+1.41%) |
Jun 12, 2019 | 130.75 | 131.69 | 129.70 | 131.27 | 338,885 | +0.06(+0.04%) |
Jun 11, 2019 | 132.75 | 134.44 | 130.36 | 131.21 | 277,092 | -0.45(-0.34%) |
Jun 10, 2019 | 129.00 | 132.75 | 129.00 | 131.66 | 208,230 | +3.29(+2.56%) |
Jun 07, 2019 | 129.66 | 130.13 | 128.14 | 128.37 | 287,473 | -0.49(-0.38%) |
Jun 06, 2019 | 131.02 | 131.57 | 128.65 | 128.87 | 327,172 | -2.08(-1.59%) |
Jun 05, 2019 | 129.57 | 131.61 | 127.05 | 130.95 | 420,886 | +1.40(+1.08%) |
Jun 04, 2019 | 125.01 | 129.77 | 124.39 | 129.55 | 453,636 | +5.82(+4.71%) |
Jun 03, 2019 | 121.48 | 126.04 | 121.48 | 123.73 | 473,316 | +2.24(+1.84%) |
May 31, 2019 | 122.76 | 122.88 | 118.43 | 121.49 | 837,175 | -9.24(-7.07%) |
May 30, 2019 | 130.03 | 131.61 | 128.55 | 130.73 | 196,616 | +1.25(+0.96%) |
May 29, 2019 | 132.08 | 132.08 | 128.62 | 129.48 | 217,363 | -3.29(-2.48%) |
May 28, 2019 | 132.87 | 134.78 | 132.07 | 132.78 | 288,108 | -0.34(-0.26%) |
May 24, 2019 | 135.21 | 135.21 | 132.98 | 133.12 | 249,503 | -0.77(-0.57%) |
May 23, 2019 | 134.28 | 134.86 | 132.42 | 133.88 | 235,848 | -2.55(-1.87%) |
May 22, 2019 | 133.71 | 136.58 | 133.71 | 136.44 | 296,274 | +1.70(+1.26%) |
May 21, 2019 | 133.45 | 136.03 | 133.34 | 134.74 | 240,964 | +2.33(+1.76%) |
May 20, 2019 | 131.37 | 132.80 | 130.37 | 132.41 | 310,709 | -0.26(-0.20%) |
May 17, 2019 | 134.12 | 134.95 | 132.59 | 132.68 | 209,497 | -2.89(-2.13%) |
May 16, 2019 | 135.26 | 136.84 | 134.24 | 135.56 | 359,908 | +1.24(+0.92%) |
May 15, 2019 | 133.64 | 135.16 | 131.93 | 134.33 | 352,850 | -0.65(-0.48%) |
May 14, 2019 | 136.21 | 137.11 | 134.72 | 134.97 | 255,165 | -0.59(-0.43%) |
May 13, 2019 | 138.27 | 138.65 | 135.07 | 135.56 | 202,354 | -5.45(-3.87%) |
May 10, 2019 | 140.40 | 141.63 | 138.13 | 141.02 | 153,203 | +0.34(+0.24%) |
May 09, 2019 | 141.21 | 141.38 | 138.58 | 140.67 | 307,964 | -1.41(-1.00%) |
May 08, 2019 | 141.03 | 143.72 | 140.83 | 142.09 | 240,917 | +0.82(+0.58%) |
May 07, 2019 | 141.32 | 142.30 | 140.04 | 141.26 | 273,376 | -1.67(-1.17%) |
May 06, 2019 | 139.36 | 143.19 | 138.39 | 142.93 | 472,567 | +0.38(+0.27%) |
May 03, 2019 | 141.52 | 143.34 | 141.41 | 142.55 | 402,401 | +0.57(+0.40%) |
May 02, 2019 | 141.83 | 143.23 | 140.58 | 141.98 | 312,654 | +0.20(+0.14%) |