Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 137.16 | 137.85 | 135.49 | 136.85 | 1,150,680 | -0.47(-0.34%) |
Jul 30, 2019 | 137.01 | 138.79 | 136.52 | 137.32 | 1,129,209 | +0.05(+0.03%) |
Jul 29, 2019 | 137.88 | 138.11 | 136.28 | 137.27 | 1,385,261 | -0.69(-0.50%) |
Jul 26, 2019 | 136.13 | 138.44 | 134.02 | 137.97 | 1,624,425 | +2.94(+2.18%) |
Jul 25, 2019 | 128.06 | 135.19 | 125.59 | 135.03 | 2,341,132 | +2.67(+2.02%) |
Jul 24, 2019 | 132.23 | 132.72 | 130.81 | 132.36 | 2,151,932 | -0.48(-0.36%) |
Jul 23, 2019 | 132.94 | 133.38 | 132.03 | 132.84 | 1,807,590 | +0.21(+0.16%) |
Jul 22, 2019 | 131.34 | 132.96 | 131.34 | 132.63 | 1,226,394 | +1.70(+1.29%) |
Jul 19, 2019 | 132.67 | 132.84 | 130.93 | 130.93 | 1,246,206 | -2.09(-1.57%) |
Jul 18, 2019 | 131.70 | 133.10 | 130.65 | 133.02 | 1,935,910 | +1.61(+1.23%) |
Jul 17, 2019 | 128.91 | 131.49 | 128.33 | 131.41 | 2,587,129 | +4.76(+3.76%) |
Jul 16, 2019 | 125.34 | 126.74 | 124.83 | 126.65 | 1,545,466 | +1.86(+1.49%) |
Jul 15, 2019 | 124.27 | 125.39 | 123.84 | 124.79 | 1,187,449 | +1.08(+0.87%) |
Jul 12, 2019 | 124.15 | 124.19 | 123.18 | 123.71 | 727,055 | +0.07(+0.06%) |
Jul 11, 2019 | 124.92 | 124.92 | 123.15 | 123.64 | 1,191,790 | -1.33(-1.07%) |
Jul 10, 2019 | 124.97 | 125.58 | 124.71 | 124.97 | 803,898 | -0.05(-0.04%) |
Jul 09, 2019 | 125.14 | 125.39 | 124.68 | 125.02 | 909,819 | +0.03(+0.02%) |
Jul 08, 2019 | 124.51 | 125.43 | 124.51 | 124.99 | 1,186,366 | +0.30(+0.24%) |
Jul 05, 2019 | 124.36 | 124.69 | 123.20 | 124.69 | 948,043 | +0.23(+0.19%) |
Jul 03, 2019 | 123.00 | 124.94 | 123.00 | 124.46 | 849,580 | +1.72(+1.40%) |
Jul 02, 2019 | 121.27 | 123.03 | 121.22 | 122.73 | 1,243,472 | +1.66(+1.37%) |
Jul 01, 2019 | 121.47 | 121.67 | 120.41 | 121.07 | 1,135,983 | +0.20(+0.16%) |
Jun 28, 2019 | 121.60 | 121.82 | 120.47 | 120.88 | 2,108,205 | -0.77(-0.63%) |
Jun 27, 2019 | 120.71 | 121.71 | 120.40 | 121.64 | 1,195,518 | +0.66(+0.54%) |
Jun 26, 2019 | 123.02 | 123.23 | 120.98 | 120.98 | 2,027,757 | -2.75(-2.22%) |
Jun 25, 2019 | 124.15 | 124.46 | 122.85 | 123.73 | 1,252,275 | -0.22(-0.18%) |
Jun 24, 2019 | 124.16 | 124.91 | 123.73 | 123.96 | 1,802,941 | +0.29(+0.23%) |
Jun 21, 2019 | 124.14 | 124.66 | 123.62 | 123.67 | 2,391,509 | -0.46(-0.37%) |
Jun 20, 2019 | 123.64 | 124.33 | 121.88 | 124.13 | 1,795,097 | -0.23(-0.19%) |
Jun 19, 2019 | 124.55 | 124.74 | 123.75 | 124.37 | 1,860,857 | -0.32(-0.25%) |
Jun 18, 2019 | 124.63 | 124.90 | 123.66 | 124.68 | 1,454,242 | +0.50(+0.40%) |
Jun 17, 2019 | 124.91 | 125.00 | 123.03 | 124.19 | 1,273,690 | -0.56(-0.45%) |
Jun 14, 2019 | 124.41 | 125.30 | 124.04 | 124.75 | 1,251,861 | +0.62(+0.50%) |
Jun 13, 2019 | 124.95 | 125.49 | 123.81 | 124.12 | 1,321,592 | -0.53(-0.43%) |
Jun 12, 2019 | 123.77 | 124.70 | 123.77 | 124.66 | 836,196 | +1.26(+1.02%) |
Jun 11, 2019 | 123.32 | 123.87 | 122.68 | 123.39 | 1,245,241 | +0.07(+0.06%) |
Jun 10, 2019 | 124.47 | 124.75 | 122.82 | 123.32 | 1,348,743 | -1.15(-0.92%) |
Jun 07, 2019 | 124.14 | 125.67 | 124.11 | 124.47 | 1,485,046 | +0.69(+0.56%) |
Jun 06, 2019 | 122.95 | 124.01 | 122.05 | 123.77 | 1,568,068 | +1.11(+0.90%) |
Jun 05, 2019 | 120.57 | 122.95 | 120.22 | 122.66 | 1,918,700 | +2.60(+2.16%) |
Jun 04, 2019 | 119.46 | 120.46 | 119.23 | 120.06 | 1,197,199 | +0.72(+0.60%) |
Jun 03, 2019 | 118.98 | 119.89 | 118.29 | 119.34 | 1,387,373 | +0.33(+0.28%) |
May 31, 2019 | 117.21 | 119.05 | 116.47 | 119.01 | 1,476,286 | +1.04(+0.88%) |
May 30, 2019 | 116.84 | 118.04 | 116.27 | 117.97 | 1,077,640 | +1.74(+1.50%) |
May 29, 2019 | 115.40 | 116.43 | 115.19 | 116.23 | 1,884,545 | +0.52(+0.45%) |
May 28, 2019 | 117.77 | 118.06 | 115.71 | 115.71 | 3,237,190 | -1.70(-1.45%) |
May 24, 2019 | 117.37 | 118.02 | 116.92 | 117.41 | 1,057,927 | -0.03(-0.02%) |
May 23, 2019 | 117.34 | 118.58 | 117.20 | 117.44 | 1,780,727 | -0.45(-0.38%) |
May 22, 2019 | 117.05 | 118.20 | 116.71 | 117.89 | 1,517,386 | +1.01(+0.87%) |
May 21, 2019 | 116.49 | 117.14 | 115.92 | 116.88 | 1,931,985 | +0.91(+0.78%) |
May 20, 2019 | 115.61 | 116.12 | 115.49 | 115.97 | 1,054,493 | +0.36(+0.31%) |
May 17, 2019 | 114.80 | 116.30 | 114.78 | 115.61 | 2,027,977 | +0.37(+0.32%) |
May 16, 2019 | 114.53 | 115.38 | 114.11 | 115.24 | 2,305,487 | +0.67(+0.59%) |
May 15, 2019 | 114.13 | 114.79 | 113.92 | 114.57 | 1,454,995 | +0.61(+0.53%) |
May 14, 2019 | 113.79 | 114.36 | 113.46 | 113.96 | 1,802,251 | -0.01(-0.01%) |
May 13, 2019 | 113.18 | 114.25 | 113.02 | 113.97 | 1,982,659 | +0.17(+0.15%) |
May 10, 2019 | 112.54 | 113.89 | 112.03 | 113.80 | 1,413,529 | +1.24(+1.10%) |
May 09, 2019 | 111.96 | 112.67 | 110.97 | 112.56 | 1,416,860 | +0.57(+0.51%) |
May 08, 2019 | 111.34 | 112.56 | 110.94 | 111.99 | 1,590,586 | +0.49(+0.44%) |
May 07, 2019 | 111.06 | 111.49 | 109.89 | 111.49 | 1,926,289 | +0.60(+0.54%) |
May 06, 2019 | 108.83 | 110.99 | 108.59 | 110.89 | 1,585,354 | +1.62(+1.49%) |
May 03, 2019 | 109.97 | 110.31 | 108.73 | 109.27 | 1,257,883 | -0.64(-0.58%) |
May 02, 2019 | 110.23 | 112.56 | 109.09 | 109.91 | 1,774,133 | -0.34(-0.31%) |