Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 135.94 | 136.17 | 132.66 | 133.57 | 1,016,349 | -2.22(-1.63%) |
Jul 30, 2019 | 136.48 | 136.53 | 134.68 | 135.79 | 1,076,956 | -1.27(-0.92%) |
Jul 29, 2019 | 136.69 | 137.35 | 136.03 | 137.05 | 693,582 | +0.37(+0.27%) |
Jul 26, 2019 | 132.84 | 137.37 | 132.51 | 136.69 | 924,501 | +4.56(+3.45%) |
Jul 25, 2019 | 136.77 | 138.31 | 131.47 | 132.13 | 1,922,725 | -4.48(-3.28%) |
Jul 24, 2019 | 134.59 | 137.23 | 134.00 | 136.60 | 1,603,263 | +1.69(+1.25%) |
Jul 23, 2019 | 132.53 | 135.21 | 132.53 | 134.91 | 760,521 | +2.55(+1.92%) |
Jul 22, 2019 | 133.57 | 134.71 | 132.19 | 132.37 | 611,120 | +0.52(+0.39%) |
Jul 19, 2019 | 134.94 | 134.94 | 131.81 | 131.85 | 553,784 | -1.86(-1.39%) |
Jul 18, 2019 | 132.32 | 133.73 | 131.49 | 133.71 | 673,240 | +1.20(+0.91%) |
Jul 17, 2019 | 131.65 | 133.34 | 131.65 | 132.51 | 482,002 | +0.55(+0.41%) |
Jul 16, 2019 | 131.76 | 132.07 | 131.38 | 131.97 | 404,459 | +0.20(+0.15%) |
Jul 15, 2019 | 132.42 | 132.42 | 131.06 | 131.76 | 649,012 | -0.43(-0.33%) |
Jul 12, 2019 | 131.46 | 132.30 | 130.56 | 132.19 | 519,732 | +0.95(+0.72%) |
Jul 11, 2019 | 130.10 | 131.44 | 129.69 | 131.24 | 420,067 | +1.36(+1.05%) |
Jul 10, 2019 | 132.14 | 132.47 | 129.69 | 129.88 | 702,018 | -1.86(-1.41%) |
Jul 09, 2019 | 130.57 | 131.79 | 129.97 | 131.74 | 637,508 | +0.95(+0.73%) |
Jul 08, 2019 | 132.22 | 132.22 | 130.39 | 130.79 | 899,555 | -1.79(-1.35%) |
Jul 05, 2019 | 132.59 | 132.93 | 130.94 | 132.58 | 436,737 | -0.53(-0.40%) |
Jul 03, 2019 | 131.47 | 133.34 | 131.24 | 133.11 | 478,391 | +2.40(+1.84%) |
Jul 02, 2019 | 130.41 | 131.25 | 129.66 | 130.71 | 920,664 | +0.27(+0.21%) |
Jul 01, 2019 | 131.41 | 131.55 | 129.78 | 130.44 | 847,010 | +0.57(+0.44%) |
Jun 28, 2019 | 127.37 | 130.25 | 127.37 | 129.87 | 1,915,752 | +2.70(+2.12%) |
Jun 27, 2019 | 126.39 | 127.44 | 125.62 | 127.17 | 746,071 | +1.28(+1.01%) |
Jun 26, 2019 | 125.91 | 126.21 | 125.23 | 125.90 | 739,061 | +0.12(+0.09%) |
Jun 25, 2019 | 127.71 | 127.71 | 125.67 | 125.78 | 630,127 | -2.09(-1.64%) |
Jun 24, 2019 | 129.06 | 129.06 | 127.75 | 127.87 | 577,310 | -0.87(-0.68%) |
Jun 21, 2019 | 129.16 | 129.71 | 128.74 | 128.75 | 1,667,601 | -0.87(-0.67%) |
Jun 20, 2019 | 129.26 | 130.80 | 128.96 | 129.62 | 889,874 | +1.06(+0.83%) |
Jun 19, 2019 | 127.71 | 128.87 | 127.04 | 128.56 | 659,897 | +1.07(+0.84%) |
Jun 18, 2019 | 128.20 | 128.94 | 127.29 | 127.49 | 413,272 | +0.15(+0.12%) |
Jun 17, 2019 | 127.13 | 127.86 | 126.42 | 127.34 | 581,670 | +0.54(+0.42%) |
Jun 14, 2019 | 127.52 | 127.99 | 126.40 | 126.80 | 492,345 | -0.57(-0.45%) |
Jun 13, 2019 | 126.03 | 127.76 | 125.07 | 127.36 | 805,459 | +1.57(+1.25%) |
Jun 12, 2019 | 123.98 | 126.07 | 123.51 | 125.79 | 845,031 | +2.25(+1.82%) |
Jun 11, 2019 | 125.80 | 125.86 | 123.01 | 123.54 | 726,079 | -1.50(-1.20%) |
Jun 10, 2019 | 125.85 | 125.92 | 124.85 | 125.04 | 499,854 | +0.04(+0.03%) |
Jun 07, 2019 | 124.69 | 125.80 | 124.31 | 125.00 | 643,964 | +1.03(+0.83%) |
Jun 06, 2019 | 123.05 | 124.13 | 122.14 | 123.97 | 759,741 | +1.06(+0.86%) |
Jun 05, 2019 | 120.04 | 123.10 | 119.98 | 122.92 | 1,044,318 | +3.66(+3.07%) |
Jun 04, 2019 | 116.26 | 119.36 | 116.24 | 119.26 | 733,882 | +3.52(+3.04%) |
Jun 03, 2019 | 116.10 | 117.48 | 115.15 | 115.75 | 1,220,816 | -0.35(-0.31%) |
May 31, 2019 | 117.14 | 117.14 | 115.22 | 116.10 | 1,147,973 | -2.16(-1.83%) |
May 30, 2019 | 118.28 | 119.94 | 117.35 | 118.26 | 631,673 | +0.78(+0.66%) |
May 29, 2019 | 118.13 | 118.13 | 116.75 | 117.48 | 1,041,339 | -1.02(-0.86%) |
May 28, 2019 | 117.34 | 119.08 | 116.94 | 118.50 | 1,167,582 | +1.61(+1.38%) |
May 24, 2019 | 116.65 | 117.48 | 115.98 | 116.89 | 571,383 | +0.63(+0.55%) |
May 23, 2019 | 117.34 | 117.75 | 115.72 | 116.25 | 705,038 | -2.30(-1.94%) |
May 22, 2019 | 117.53 | 118.65 | 117.24 | 118.55 | 542,835 | +1.02(+0.86%) |
May 21, 2019 | 116.49 | 118.64 | 116.49 | 117.53 | 642,221 | +1.44(+1.24%) |
May 20, 2019 | 115.45 | 116.91 | 114.87 | 116.10 | 427,680 | +0.15(+0.13%) |
May 17, 2019 | 115.50 | 117.03 | 115.49 | 115.94 | 644,327 | -0.41(-0.35%) |
May 16, 2019 | 114.29 | 117.00 | 113.00 | 116.36 | 756,188 | +2.71(+2.38%) |
May 15, 2019 | 112.98 | 114.23 | 112.84 | 113.65 | 1,037,562 | +0.03(+0.03%) |
May 14, 2019 | 111.75 | 114.31 | 111.70 | 113.62 | 790,293 | +2.16(+1.94%) |
May 13, 2019 | 111.52 | 111.95 | 110.51 | 111.46 | 1,979,948 | -2.84(-2.49%) |
May 10, 2019 | 112.44 | 114.45 | 110.45 | 114.30 | 2,655,239 | +0.35(+0.30%) |
May 09, 2019 | 114.00 | 114.78 | 112.81 | 113.95 | 2,928,965 | -0.92(-0.80%) |
May 08, 2019 | 115.86 | 116.41 | 114.81 | 114.87 | 1,336,158 | -1.18(-1.02%) |
May 07, 2019 | 117.68 | 118.39 | 115.21 | 116.05 | 870,841 | -2.55(-2.15%) |
May 06, 2019 | 116.86 | 119.03 | 115.67 | 118.60 | 1,003,554 | -0.27(-0.23%) |
May 03, 2019 | 118.52 | 119.59 | 118.44 | 118.86 | 745,865 | +0.83(+0.71%) |
May 02, 2019 | 119.33 | 119.33 | 117.93 | 118.03 | 957,253 | -1.12(-0.94%) |