Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 136.45 | 136.69 | 133.37 | 134.59 | 1,603,172 | -1.69(-1.24%) |
Jul 30, 2019 | 135.82 | 136.91 | 135.38 | 136.28 | 978,884 | -0.41(-0.30%) |
Jul 29, 2019 | 135.44 | 137.04 | 134.98 | 136.69 | 1,150,892 | +0.93(+0.68%) |
Jul 26, 2019 | 136.75 | 136.80 | 135.42 | 135.76 | 1,276,117 | -0.44(-0.32%) |
Jul 25, 2019 | 135.17 | 137.18 | 134.83 | 136.20 | 1,441,886 | +0.90(+0.67%) |
Jul 24, 2019 | 135.58 | 136.01 | 133.32 | 135.30 | 1,787,450 | -0.87(-0.64%) |
Jul 23, 2019 | 132.91 | 136.35 | 131.74 | 136.17 | 2,364,050 | +4.48(+3.40%) |
Jul 22, 2019 | 133.08 | 133.36 | 131.04 | 131.69 | 2,064,434 | -1.62(-1.21%) |
Jul 19, 2019 | 135.72 | 135.72 | 133.21 | 133.30 | 1,601,269 | -2.00(-1.48%) |
Jul 18, 2019 | 136.16 | 136.32 | 134.22 | 135.31 | 1,650,445 | -1.39(-1.02%) |
Jul 17, 2019 | 139.31 | 139.31 | 136.61 | 136.70 | 1,270,318 | -2.63(-1.89%) |
Jul 16, 2019 | 138.39 | 139.60 | 138.02 | 139.33 | 1,057,533 | +1.14(+0.83%) |
Jul 15, 2019 | 137.51 | 138.29 | 136.35 | 138.19 | 1,711,085 | +0.22(+0.16%) |
Jul 12, 2019 | 137.66 | 138.16 | 137.09 | 137.97 | 1,093,033 | +0.63(+0.46%) |
Jul 11, 2019 | 137.68 | 137.68 | 136.18 | 137.34 | 1,333,339 | +0.32(+0.23%) |
Jul 10, 2019 | 134.95 | 137.07 | 134.53 | 137.02 | 2,021,836 | +1.99(+1.47%) |
Jul 09, 2019 | 134.17 | 135.12 | 133.42 | 135.03 | 1,868,154 | -1.72(-1.26%) |
Jul 08, 2019 | 137.18 | 137.18 | 135.52 | 136.76 | 1,205,104 | -0.69(-0.50%) |
Jul 05, 2019 | 136.36 | 137.61 | 135.15 | 137.44 | 1,316,413 | +0.25(+0.18%) |
Jul 03, 2019 | 137.23 | 137.52 | 136.56 | 137.19 | 672,103 | +0.47(+0.35%) |
Jul 02, 2019 | 136.28 | 136.73 | 134.77 | 136.72 | 1,019,206 | +0.03(+0.02%) |
Jul 01, 2019 | 137.83 | 138.31 | 136.25 | 136.69 | 1,886,224 | +0.91(+0.67%) |
Jun 28, 2019 | 134.00 | 135.94 | 133.71 | 135.78 | 3,130,833 | +1.94(+1.45%) |
Jun 27, 2019 | 131.55 | 134.37 | 131.54 | 133.84 | 1,927,179 | +2.56(+1.95%) |
Jun 26, 2019 | 129.84 | 131.88 | 129.40 | 131.29 | 1,597,626 | +2.29(+1.78%) |
Jun 25, 2019 | 132.32 | 132.34 | 128.47 | 129.00 | 1,787,220 | -3.37(-2.54%) |
Jun 24, 2019 | 132.98 | 133.54 | 132.01 | 132.36 | 1,131,560 | -0.30(-0.23%) |
Jun 21, 2019 | 132.15 | 133.61 | 131.67 | 132.66 | 2,431,556 | -0.12(-0.09%) |
Jun 20, 2019 | 132.50 | 133.97 | 132.07 | 132.78 | 1,635,293 | +1.46(+1.11%) |
Jun 19, 2019 | 130.66 | 131.47 | 129.78 | 131.32 | 1,262,948 | +0.70(+0.53%) |
Jun 18, 2019 | 130.66 | 131.92 | 129.55 | 130.62 | 1,582,491 | +2.04(+1.59%) |
Jun 17, 2019 | 129.73 | 129.80 | 128.32 | 128.58 | 1,305,572 | -0.80(-0.62%) |
Jun 14, 2019 | 129.34 | 129.72 | 127.92 | 129.38 | 901,475 | +0.06(+0.04%) |
Jun 13, 2019 | 128.98 | 130.01 | 127.79 | 129.32 | 1,153,020 | +0.89(+0.69%) |
Jun 12, 2019 | 130.53 | 131.07 | 128.41 | 128.44 | 1,223,638 | -1.76(-1.35%) |
Jun 11, 2019 | 129.83 | 131.12 | 128.93 | 130.20 | 1,433,618 | +1.71(+1.33%) |
Jun 10, 2019 | 128.85 | 130.43 | 128.21 | 128.48 | 1,359,181 | +0.22(+0.17%) |
Jun 07, 2019 | 125.34 | 128.75 | 124.85 | 128.26 | 1,506,833 | +3.79(+3.05%) |
Jun 06, 2019 | 123.52 | 124.86 | 122.88 | 124.47 | 1,400,306 | +1.02(+0.82%) |
Jun 05, 2019 | 124.42 | 124.49 | 122.38 | 123.45 | 1,469,839 | -0.61(-0.49%) |
Jun 04, 2019 | 122.24 | 124.12 | 121.48 | 124.06 | 1,855,747 | +3.70(+3.07%) |
Jun 03, 2019 | 120.75 | 121.24 | 119.49 | 120.36 | 2,338,619 | -0.46(-0.38%) |
May 31, 2019 | 119.48 | 121.53 | 118.52 | 120.83 | 2,066,420 | +0.18(+0.15%) |
May 30, 2019 | 120.70 | 121.56 | 119.84 | 120.64 | 1,153,313 | +0.22(+0.18%) |
May 29, 2019 | 119.33 | 120.62 | 118.58 | 120.42 | 1,365,822 | +0.70(+0.58%) |
May 28, 2019 | 121.13 | 121.47 | 119.66 | 119.72 | 3,315,706 | -1.26(-1.04%) |
May 24, 2019 | 120.62 | 121.70 | 120.38 | 120.98 | 1,402,066 | +1.05(+0.88%) |
May 23, 2019 | 121.93 | 122.05 | 119.56 | 119.93 | 2,301,055 | -3.27(-2.66%) |
May 22, 2019 | 124.22 | 124.58 | 123.06 | 123.20 | 1,680,230 | -1.60(-1.28%) |
May 21, 2019 | 124.11 | 125.01 | 123.48 | 124.80 | 1,846,185 | +1.51(+1.23%) |
May 20, 2019 | 124.14 | 124.95 | 122.93 | 123.28 | 1,650,845 | -2.94(-2.33%) |
May 17, 2019 | 127.42 | 128.41 | 126.19 | 126.23 | 1,714,751 | -1.54(-1.21%) |
May 16, 2019 | 127.34 | 128.52 | 126.27 | 127.77 | 1,885,832 | +0.66(+0.52%) |
May 15, 2019 | 124.18 | 127.59 | 122.72 | 127.11 | 1,978,651 | +1.89(+1.51%) |
May 14, 2019 | 122.15 | 126.28 | 121.79 | 125.22 | 2,357,793 | +3.72(+3.06%) |
May 13, 2019 | 124.84 | 125.14 | 121.22 | 121.50 | 2,480,828 | -5.50(-4.33%) |
May 10, 2019 | 126.20 | 127.38 | 123.13 | 127.00 | 4,628,710 | -3.62(-2.78%) |
May 09, 2019 | 129.14 | 131.30 | 128.04 | 130.62 | 1,984,687 | +0.67(+0.52%) |
May 08, 2019 | 129.61 | 130.54 | 128.82 | 129.95 | 1,291,004 | -0.37(-0.28%) |
May 07, 2019 | 131.29 | 132.19 | 129.27 | 130.31 | 1,604,403 | -2.51(-1.89%) |
May 06, 2019 | 132.54 | 133.23 | 131.69 | 132.82 | 1,467,810 | -2.31(-1.71%) |
May 03, 2019 | 132.86 | 135.26 | 132.37 | 135.13 | 1,116,859 | +3.13(+2.37%) |
May 02, 2019 | 133.59 | 134.07 | 130.86 | 131.99 | 1,198,381 | -1.90(-1.42%) |