Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 137.59 | 138.55 | 134.91 | 135.96 | 438,331 | -1.38(-1.01%) |
Jul 30, 2019 | 136.57 | 137.71 | 135.44 | 137.34 | 341,885 | +0.51(+0.37%) |
Jul 29, 2019 | 137.95 | 137.95 | 135.98 | 136.84 | 397,046 | -1.04(-0.76%) |
Jul 26, 2019 | 139.19 | 139.50 | 137.69 | 137.88 | 349,519 | -1.14(-0.82%) |
Jul 25, 2019 | 138.75 | 139.22 | 137.39 | 139.02 | 477,229 | +0.88(+0.63%) |
Jul 24, 2019 | 136.92 | 138.31 | 136.30 | 138.15 | 302,958 | +0.83(+0.61%) |
Jul 23, 2019 | 137.41 | 137.43 | 135.38 | 137.31 | 239,082 | +0.95(+0.69%) |
Jul 22, 2019 | 136.39 | 136.85 | 135.46 | 136.37 | 374,172 | +0.03(+0.02%) |
Jul 19, 2019 | 138.23 | 138.44 | 136.28 | 136.34 | 510,047 | -0.92(-0.67%) |
Jul 18, 2019 | 135.92 | 137.48 | 135.33 | 137.26 | 320,795 | +1.05(+0.77%) |
Jul 17, 2019 | 135.76 | 136.69 | 135.08 | 136.21 | 329,121 | +0.21(+0.15%) |
Jul 16, 2019 | 134.95 | 136.14 | 134.34 | 136.00 | 401,971 | +1.05(+0.78%) |
Jul 15, 2019 | 135.51 | 135.87 | 134.13 | 134.95 | 428,253 | -0.28(-0.21%) |
Jul 12, 2019 | 135.21 | 135.84 | 132.60 | 135.22 | 659,511 | -0.12(-0.09%) |
Jul 11, 2019 | 132.31 | 135.42 | 130.42 | 135.34 | 915,585 | -0.21(-0.15%) |
Jul 10, 2019 | 136.78 | 137.99 | 135.27 | 135.55 | 429,870 | -0.78(-0.57%) |
Jul 09, 2019 | 134.10 | 136.37 | 133.94 | 136.33 | 458,010 | +1.96(+1.46%) |
Jul 08, 2019 | 135.06 | 135.09 | 133.79 | 134.37 | 390,534 | -0.76(-0.57%) |
Jul 05, 2019 | 135.24 | 135.26 | 133.23 | 135.13 | 356,057 | -0.40(-0.29%) |
Jul 03, 2019 | 135.26 | 136.78 | 134.41 | 135.53 | 276,095 | +0.13(+0.10%) |
Jul 02, 2019 | 132.43 | 135.40 | 131.82 | 135.40 | 691,414 | +3.42(+2.59%) |
Jul 01, 2019 | 133.42 | 134.01 | 131.09 | 131.98 | 697,754 | -1.05(-0.79%) |
Jun 28, 2019 | 131.17 | 133.04 | 129.56 | 133.04 | 1,147,632 | +2.32(+1.77%) |
Jun 27, 2019 | 129.72 | 131.12 | 128.83 | 130.72 | 448,556 | +1.23(+0.95%) |
Jun 26, 2019 | 128.38 | 130.04 | 127.54 | 129.49 | 517,821 | +1.05(+0.82%) |
Jun 25, 2019 | 128.92 | 130.49 | 127.83 | 128.44 | 958,754 | -0.17(-0.13%) |
Jun 24, 2019 | 127.69 | 130.85 | 127.58 | 128.60 | 807,579 | +1.14(+0.90%) |
Jun 21, 2019 | 127.90 | 128.54 | 126.50 | 127.46 | 1,151,564 | -0.86(-0.67%) |
Jun 20, 2019 | 130.77 | 131.76 | 128.12 | 128.32 | 782,930 | -1.75(-1.34%) |
Jun 19, 2019 | 126.69 | 130.10 | 126.69 | 130.07 | 879,932 | +3.64(+2.88%) |
Jun 18, 2019 | 125.91 | 126.65 | 125.64 | 126.44 | 584,574 | +0.96(+0.77%) |
Jun 17, 2019 | 125.77 | 126.35 | 124.65 | 125.47 | 384,386 | +0.10(+0.08%) |
Jun 14, 2019 | 126.58 | 126.75 | 124.83 | 125.37 | 504,884 | -1.28(-1.01%) |
Jun 13, 2019 | 126.83 | 127.02 | 125.73 | 126.66 | 614,746 | +0.26(+0.20%) |
Jun 12, 2019 | 126.16 | 126.54 | 125.02 | 126.40 | 485,678 | +0.25(+0.20%) |
Jun 11, 2019 | 127.74 | 128.51 | 125.28 | 126.15 | 554,996 | -1.04(-0.82%) |
Jun 10, 2019 | 128.63 | 128.82 | 126.91 | 127.19 | 453,300 | +0.05(+0.04%) |
Jun 07, 2019 | 126.30 | 127.50 | 125.77 | 127.14 | 686,732 | +1.36(+1.08%) |
Jun 06, 2019 | 126.71 | 127.30 | 124.85 | 125.78 | 775,385 | -0.56(-0.44%) |
Jun 05, 2019 | 124.54 | 126.89 | 124.54 | 126.34 | 773,380 | +1.95(+1.57%) |
Jun 04, 2019 | 122.41 | 124.45 | 122.02 | 124.39 | 684,036 | +2.67(+2.20%) |
Jun 03, 2019 | 120.82 | 123.49 | 120.63 | 121.72 | 996,660 | +0.89(+0.74%) |
May 31, 2019 | 118.04 | 120.83 | 117.63 | 120.82 | 1,151,463 | +1.90(+1.60%) |
May 30, 2019 | 117.20 | 119.23 | 116.46 | 118.92 | 853,784 | +2.52(+2.17%) |
May 29, 2019 | 112.79 | 117.07 | 109.53 | 116.40 | 1,813,869 | +12.20(+11.71%) |
May 28, 2019 | 103.82 | 105.93 | 103.82 | 104.20 | 2,642,398 | +0.75(+0.72%) |
May 24, 2019 | 103.51 | 104.28 | 102.63 | 103.45 | 429,911 | +0.47(+0.45%) |
May 23, 2019 | 103.77 | 104.14 | 102.29 | 102.99 | 387,049 | -0.09(-0.09%) |
May 22, 2019 | 103.01 | 103.68 | 102.81 | 103.08 | 320,630 | -0.10(-0.10%) |
May 21, 2019 | 102.49 | 103.72 | 102.10 | 103.17 | 257,669 | +1.12(+1.10%) |
May 20, 2019 | 102.34 | 102.72 | 101.58 | 102.05 | 339,508 | -0.44(-0.43%) |
May 17, 2019 | 102.71 | 103.85 | 102.31 | 102.49 | 242,127 | -1.10(-1.06%) |
May 16, 2019 | 103.45 | 104.50 | 103.22 | 103.59 | 351,270 | +0.50(+0.48%) |
May 15, 2019 | 101.56 | 103.48 | 101.37 | 103.10 | 357,229 | +0.95(+0.93%) |
May 14, 2019 | 103.69 | 103.98 | 101.71 | 102.14 | 559,301 | +0.05(+0.05%) |
May 13, 2019 | 101.67 | 102.78 | 100.62 | 102.09 | 429,511 | -1.80(-1.73%) |
May 10, 2019 | 103.32 | 104.56 | 101.45 | 103.89 | 371,745 | +0.19(+0.18%) |
May 09, 2019 | 102.94 | 103.89 | 102.38 | 103.70 | 257,894 | +0.00(+0.00%) |
May 08, 2019 | 103.67 | 104.64 | 103.19 | 103.70 | 483,191 | -0.25(-0.24%) |
May 07, 2019 | 104.56 | 104.94 | 103.40 | 103.95 | 313,894 | -2.03(-1.91%) |
May 06, 2019 | 102.53 | 106.77 | 102.20 | 105.98 | 352,166 | +2.07(+1.99%) |
May 03, 2019 | 103.25 | 104.21 | 102.88 | 103.91 | 303,816 | +0.96(+0.94%) |
May 02, 2019 | 102.27 | 103.01 | 101.76 | 102.95 | 415,417 | +0.37(+0.36%) |