Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 136.81 | 137.06 | 133.73 | 134.95 | 1,598,895 | -1.70(-1.24%) |
Jul 30, 2019 | 136.18 | 137.28 | 135.75 | 136.65 | 976,272 | -0.41(-0.30%) |
Jul 29, 2019 | 135.80 | 137.41 | 135.34 | 137.06 | 1,147,822 | +0.93(+0.68%) |
Jul 26, 2019 | 137.11 | 137.16 | 135.78 | 136.12 | 1,272,713 | -0.44(-0.32%) |
Jul 25, 2019 | 135.53 | 137.55 | 135.19 | 136.56 | 1,438,039 | +0.90(+0.66%) |
Jul 24, 2019 | 135.94 | 136.38 | 133.68 | 135.66 | 1,782,682 | -0.87(-0.64%) |
Jul 23, 2019 | 133.26 | 136.72 | 132.09 | 136.53 | 2,357,743 | +4.49(+3.40%) |
Jul 22, 2019 | 133.44 | 133.72 | 131.39 | 132.04 | 2,058,927 | -1.62(-1.21%) |
Jul 19, 2019 | 136.09 | 136.09 | 133.56 | 133.66 | 1,596,997 | -2.01(-1.48%) |
Jul 18, 2019 | 136.52 | 136.69 | 134.58 | 135.67 | 1,646,042 | -1.40(-1.02%) |
Jul 17, 2019 | 139.69 | 139.69 | 136.98 | 137.07 | 1,266,929 | -2.64(-1.89%) |
Jul 16, 2019 | 138.76 | 139.98 | 138.39 | 139.71 | 1,054,711 | +1.15(+0.83%) |
Jul 15, 2019 | 137.88 | 138.66 | 136.72 | 138.56 | 1,706,521 | +0.22(+0.16%) |
Jul 12, 2019 | 138.03 | 138.53 | 137.45 | 138.34 | 1,090,117 | +0.63(+0.46%) |
Jul 11, 2019 | 138.05 | 138.05 | 136.54 | 137.71 | 1,329,782 | +0.32(+0.23%) |
Jul 10, 2019 | 135.31 | 137.44 | 134.89 | 137.39 | 2,016,442 | +1.99(+1.47%) |
Jul 09, 2019 | 134.53 | 135.48 | 133.78 | 135.40 | 1,863,170 | -1.73(-1.26%) |
Jul 08, 2019 | 137.55 | 137.55 | 135.88 | 137.12 | 1,201,889 | -0.69(-0.50%) |
Jul 05, 2019 | 136.73 | 137.98 | 135.51 | 137.81 | 1,312,901 | +0.25(+0.18%) |
Jul 03, 2019 | 137.60 | 137.89 | 136.92 | 137.56 | 670,310 | +0.48(+0.35%) |
Jul 02, 2019 | 136.65 | 137.09 | 135.13 | 137.09 | 1,016,487 | +0.03(+0.02%) |
Jul 01, 2019 | 138.20 | 138.68 | 136.62 | 137.06 | 1,881,192 | +0.91(+0.67%) |
Jun 28, 2019 | 134.36 | 136.31 | 134.07 | 136.14 | 3,122,481 | +1.94(+1.45%) |
Jun 27, 2019 | 131.90 | 134.73 | 131.89 | 134.20 | 1,922,038 | +2.56(+1.95%) |
Jun 26, 2019 | 130.19 | 132.23 | 129.75 | 131.64 | 1,593,364 | +2.30(+1.78%) |
Jun 25, 2019 | 132.67 | 132.69 | 128.82 | 129.34 | 1,782,452 | -3.38(-2.54%) |
Jun 24, 2019 | 133.34 | 133.90 | 132.36 | 132.72 | 1,128,541 | -0.30(-0.23%) |
Jun 21, 2019 | 132.50 | 133.97 | 132.02 | 133.02 | 2,425,070 | -0.12(-0.09%) |
Jun 20, 2019 | 132.85 | 134.33 | 132.43 | 133.14 | 1,630,931 | +1.47(+1.11%) |
Jun 19, 2019 | 131.01 | 131.82 | 130.13 | 131.67 | 1,259,579 | +0.70(+0.53%) |
Jun 18, 2019 | 131.01 | 132.27 | 129.89 | 130.97 | 1,578,269 | +2.05(+1.59%) |
Jun 17, 2019 | 130.08 | 130.15 | 128.66 | 128.92 | 1,302,089 | -0.81(-0.62%) |
Jun 14, 2019 | 129.68 | 130.07 | 128.26 | 129.73 | 899,071 | +0.06(+0.04%) |
Jun 13, 2019 | 129.32 | 130.36 | 128.13 | 129.67 | 1,149,944 | +0.89(+0.69%) |
Jun 12, 2019 | 130.88 | 131.42 | 128.76 | 128.78 | 1,220,373 | -1.77(-1.35%) |
Jun 11, 2019 | 130.18 | 131.47 | 129.27 | 130.54 | 1,429,793 | +1.72(+1.33%) |
Jun 10, 2019 | 129.20 | 130.78 | 128.56 | 128.83 | 1,355,555 | +0.22(+0.17%) |
Jun 07, 2019 | 125.67 | 129.10 | 125.19 | 128.60 | 1,502,813 | +3.81(+3.05%) |
Jun 06, 2019 | 123.85 | 125.20 | 123.21 | 124.80 | 1,396,571 | +1.02(+0.82%) |
Jun 05, 2019 | 124.75 | 124.83 | 122.70 | 123.78 | 1,465,918 | -0.61(-0.49%) |
Jun 04, 2019 | 122.57 | 124.45 | 121.80 | 124.39 | 1,850,797 | +3.71(+3.07%) |
Jun 03, 2019 | 121.07 | 121.57 | 119.81 | 120.69 | 2,332,380 | -0.47(-0.38%) |
May 31, 2019 | 119.80 | 121.86 | 118.84 | 121.15 | 2,060,907 | +0.18(+0.15%) |
May 30, 2019 | 121.02 | 121.89 | 120.16 | 120.97 | 1,150,236 | +0.22(+0.18%) |
May 29, 2019 | 119.65 | 120.95 | 118.90 | 120.74 | 1,362,178 | +0.70(+0.58%) |
May 28, 2019 | 121.45 | 121.79 | 119.98 | 120.04 | 3,306,861 | -1.26(-1.04%) |
May 24, 2019 | 120.95 | 122.02 | 120.70 | 121.31 | 1,398,325 | +1.06(+0.88%) |
May 23, 2019 | 122.26 | 122.37 | 119.88 | 120.25 | 2,294,916 | -3.28(-2.66%) |
May 22, 2019 | 124.55 | 124.91 | 123.39 | 123.53 | 1,675,748 | -1.60(-1.28%) |
May 21, 2019 | 124.44 | 125.35 | 123.81 | 125.13 | 1,841,260 | +1.52(+1.23%) |
May 20, 2019 | 124.48 | 125.29 | 123.26 | 123.61 | 1,646,441 | -2.95(-2.33%) |
May 17, 2019 | 127.76 | 128.75 | 126.53 | 126.56 | 1,710,177 | -1.55(-1.21%) |
May 16, 2019 | 127.69 | 128.87 | 126.61 | 128.11 | 1,880,802 | +0.66(+0.52%) |
May 15, 2019 | 124.51 | 127.94 | 123.05 | 127.45 | 1,973,373 | +1.89(+1.51%) |
May 14, 2019 | 122.47 | 126.62 | 122.12 | 125.56 | 2,351,503 | +3.73(+3.06%) |
May 13, 2019 | 125.17 | 125.47 | 121.55 | 121.83 | 2,474,210 | -5.51(-4.33%) |
May 10, 2019 | 126.53 | 127.72 | 123.46 | 127.34 | 4,616,362 | -3.64(-2.78%) |
May 09, 2019 | 129.48 | 131.65 | 128.38 | 130.97 | 1,979,393 | +0.68(+0.52%) |
May 08, 2019 | 129.96 | 130.88 | 129.16 | 130.30 | 1,287,560 | -0.37(-0.28%) |
May 07, 2019 | 131.64 | 132.55 | 129.62 | 130.66 | 1,600,123 | -2.51(-1.89%) |
May 06, 2019 | 132.90 | 133.58 | 132.05 | 133.18 | 1,463,894 | -2.31(-1.70%) |
May 03, 2019 | 133.22 | 135.62 | 132.72 | 135.49 | 1,113,880 | +3.14(+2.37%) |
May 02, 2019 | 133.95 | 134.43 | 131.21 | 132.34 | 1,195,184 | -1.91(-1.42%) |