Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 127.02 | 130.63 | 126.78 | 128.03 | 3,323,728 | +0.68(+0.53%) |
Jul 30, 2019 | 125.91 | 131.33 | 123.06 | 127.35 | 7,202,767 | -12.81(-9.14%) |
Jul 29, 2019 | 139.05 | 140.93 | 138.15 | 140.16 | 2,870,152 | +1.05(+0.76%) |
Jul 26, 2019 | 138.58 | 140.06 | 137.84 | 139.11 | 2,752,394 | +3.06(+2.25%) |
Jul 25, 2019 | 137.57 | 137.59 | 135.57 | 136.05 | 1,087,172 | -1.36(-0.99%) |
Jul 24, 2019 | 134.48 | 137.65 | 133.15 | 137.41 | 1,333,158 | +2.51(+1.86%) |
Jul 23, 2019 | 134.99 | 135.22 | 132.99 | 134.90 | 1,216,448 | +0.10(+0.07%) |
Jul 22, 2019 | 134.42 | 135.60 | 133.97 | 134.80 | 1,286,883 | +1.05(+0.78%) |
Jul 19, 2019 | 135.65 | 136.15 | 133.69 | 133.76 | 1,139,436 | -1.68(-1.24%) |
Jul 18, 2019 | 134.27 | 135.94 | 133.22 | 135.44 | 1,104,603 | +1.21(+0.90%) |
Jul 17, 2019 | 133.96 | 136.18 | 133.09 | 134.23 | 1,350,376 | +0.26(+0.19%) |
Jul 16, 2019 | 135.15 | 136.04 | 133.93 | 133.97 | 1,172,862 | -1.17(-0.87%) |
Jul 15, 2019 | 135.37 | 136.19 | 132.71 | 135.14 | 1,151,480 | -0.57(-0.42%) |
Jul 12, 2019 | 132.93 | 135.97 | 132.54 | 135.71 | 1,252,681 | +2.74(+2.06%) |
Jul 11, 2019 | 133.52 | 133.75 | 130.61 | 132.96 | 1,473,245 | +1.89(+1.44%) |
Jul 10, 2019 | 132.71 | 132.71 | 130.26 | 131.07 | 1,272,570 | +1.62(+1.25%) |
Jul 09, 2019 | 130.28 | 131.75 | 126.90 | 129.45 | 1,413,357 | -2.27(-1.73%) |
Jul 08, 2019 | 132.00 | 132.91 | 131.25 | 131.73 | 1,344,353 | -1.12(-0.84%) |
Jul 05, 2019 | 131.59 | 132.88 | 130.19 | 132.85 | 1,188,133 | +0.34(+0.25%) |
Jul 03, 2019 | 130.54 | 132.61 | 130.48 | 132.51 | 840,160 | +2.72(+2.10%) |
Jul 02, 2019 | 129.25 | 130.28 | 126.94 | 129.79 | 998,754 | +0.77(+0.59%) |
Jul 01, 2019 | 130.77 | 130.81 | 128.30 | 129.02 | 1,345,922 | -0.60(-0.47%) |
Jun 28, 2019 | 128.60 | 130.05 | 126.90 | 129.63 | 1,966,353 | +1.03(+0.80%) |
Jun 27, 2019 | 128.58 | 130.29 | 128.26 | 128.60 | 1,387,181 | +0.42(+0.33%) |
Jun 26, 2019 | 129.46 | 129.53 | 126.80 | 128.18 | 2,113,759 | -1.46(-1.12%) |
Jun 25, 2019 | 126.14 | 130.75 | 125.28 | 129.63 | 3,385,107 | +3.92(+3.12%) |
Jun 24, 2019 | 124.67 | 126.16 | 123.97 | 125.71 | 1,617,901 | +2.74(+2.23%) |
Jun 21, 2019 | 122.47 | 123.65 | 120.61 | 122.97 | 1,897,113 | +0.14(+0.12%) |
Jun 20, 2019 | 125.85 | 126.88 | 121.03 | 122.83 | 2,172,017 | -1.94(-1.55%) |
Jun 19, 2019 | 124.29 | 125.61 | 122.27 | 124.76 | 1,119,679 | +1.00(+0.81%) |
Jun 18, 2019 | 123.22 | 124.97 | 122.42 | 123.77 | 1,173,937 | +0.85(+0.69%) |
Jun 17, 2019 | 121.30 | 123.02 | 120.70 | 122.91 | 950,838 | +1.48(+1.22%) |
Jun 14, 2019 | 122.37 | 122.99 | 120.88 | 121.44 | 780,722 | -0.72(-0.59%) |
Jun 13, 2019 | 121.64 | 122.43 | 120.77 | 122.16 | 1,043,776 | +0.62(+0.51%) |
Jun 12, 2019 | 122.39 | 122.39 | 119.64 | 121.53 | 1,223,121 | -1.26(-1.02%) |
Jun 11, 2019 | 124.99 | 125.01 | 121.69 | 122.79 | 2,171,877 | -2.14(-1.71%) |
Jun 10, 2019 | 123.71 | 125.85 | 123.51 | 124.93 | 1,230,699 | +1.78(+1.45%) |
Jun 07, 2019 | 121.51 | 123.81 | 121.45 | 123.14 | 1,079,163 | +2.30(+1.90%) |
Jun 06, 2019 | 119.99 | 121.61 | 119.36 | 120.84 | 1,030,079 | +1.21(+1.01%) |
Jun 05, 2019 | 121.63 | 121.63 | 118.86 | 119.63 | 2,065,799 | -0.75(-0.62%) |
Jun 04, 2019 | 118.95 | 121.05 | 118.82 | 120.38 | 2,576,083 | +2.40(+2.03%) |
Jun 03, 2019 | 116.04 | 118.62 | 115.08 | 117.98 | 1,656,262 | +1.98(+1.71%) |
May 31, 2019 | 116.49 | 117.33 | 115.02 | 116.00 | 1,624,846 | -1.16(-0.99%) |
May 30, 2019 | 117.03 | 118.06 | 115.99 | 117.16 | 1,093,089 | +0.68(+0.58%) |
May 29, 2019 | 117.48 | 117.61 | 115.54 | 116.48 | 1,188,486 | -1.13(-0.96%) |
May 28, 2019 | 117.87 | 120.19 | 117.60 | 117.61 | 2,801,159 | -0.77(-0.65%) |
May 24, 2019 | 120.56 | 121.90 | 117.33 | 118.37 | 2,408,004 | -2.74(-2.26%) |
May 23, 2019 | 121.80 | 122.02 | 120.00 | 121.12 | 2,607,587 | -1.43(-1.17%) |
May 22, 2019 | 121.78 | 122.79 | 121.44 | 122.55 | 1,059,648 | +0.00(+0.00%) |
May 21, 2019 | 121.07 | 123.08 | 120.67 | 122.55 | 1,761,185 | +2.41(+2.01%) |
May 20, 2019 | 117.37 | 120.50 | 117.37 | 120.14 | 2,068,017 | +2.08(+1.77%) |
May 17, 2019 | 115.79 | 119.40 | 115.79 | 118.06 | 1,272,161 | +0.77(+0.66%) |
May 16, 2019 | 117.89 | 118.98 | 116.84 | 117.28 | 1,496,673 | -0.46(-0.39%) |
May 15, 2019 | 116.34 | 118.66 | 115.28 | 117.74 | 1,310,158 | +0.90(+0.77%) |
May 14, 2019 | 116.95 | 118.28 | 116.47 | 116.84 | 1,371,804 | +0.07(+0.06%) |
May 13, 2019 | 116.19 | 117.05 | 114.33 | 116.78 | 1,661,294 | -1.51(-1.28%) |
May 10, 2019 | 119.05 | 119.48 | 115.80 | 118.29 | 1,206,147 | -0.81(-0.68%) |
May 09, 2019 | 118.24 | 119.62 | 117.12 | 119.10 | 1,543,671 | -0.47(-0.39%) |
May 08, 2019 | 120.73 | 120.92 | 119.42 | 119.57 | 2,144,664 | -1.36(-1.12%) |
May 07, 2019 | 121.54 | 123.06 | 119.53 | 120.92 | 1,945,807 | -2.17(-1.76%) |
May 06, 2019 | 118.14 | 123.21 | 117.74 | 123.09 | 1,909,137 | +3.03(+2.52%) |
May 03, 2019 | 120.72 | 120.86 | 118.86 | 120.06 | 1,653,600 | +0.09(+0.07%) |
May 02, 2019 | 118.82 | 120.20 | 117.30 | 119.98 | 2,939,944 | +1.37(+1.15%) |