Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 136.51 | 137.42 | 134.85 | 137.34 | 220,919 | +0.14(+0.10%) |
Jul 30, 2019 | 135.76 | 137.48 | 134.27 | 137.20 | 173,858 | +1.46(+1.08%) |
Jul 29, 2019 | 132.83 | 135.97 | 132.74 | 135.74 | 250,736 | +2.95(+2.22%) |
Jul 26, 2019 | 130.34 | 133.22 | 129.80 | 132.79 | 170,800 | +2.59(+1.99%) |
Jul 25, 2019 | 128.57 | 131.55 | 128.53 | 130.20 | 259,573 | +1.20(+0.93%) |
Jul 24, 2019 | 127.87 | 129.20 | 126.59 | 129.00 | 107,501 | -0.09(-0.07%) |
Jul 23, 2019 | 130.00 | 132.75 | 127.65 | 129.09 | 177,881 | -0.42(-0.32%) |
Jul 22, 2019 | 125.12 | 130.58 | 122.85 | 129.51 | 361,948 | +5.15(+4.14%) |
Jul 19, 2019 | 124.96 | 125.50 | 123.79 | 124.36 | 160,500 | -0.04(-0.03%) |
Jul 18, 2019 | 121.74 | 124.94 | 118.50 | 124.40 | 260,917 | +3.21(+2.65%) |
Jul 17, 2019 | 122.00 | 123.30 | 120.28 | 121.19 | 179,312 | +0.02(+0.02%) |
Jul 16, 2019 | 122.90 | 122.90 | 118.60 | 121.17 | 172,067 | -1.74(-1.42%) |
Jul 15, 2019 | 123.00 | 127.62 | 121.32 | 122.91 | 175,120 | +0.21(+0.17%) |
Jul 12, 2019 | 122.75 | 125.44 | 121.83 | 122.70 | 103,900 | +0.34(+0.28%) |
Jul 11, 2019 | 123.75 | 124.51 | 121.91 | 122.36 | 145,884 | -1.91(-1.54%) |
Jul 10, 2019 | 129.01 | 129.74 | 121.80 | 124.27 | 475,995 | -4.38(-3.40%) |
Jul 09, 2019 | 126.87 | 129.17 | 125.91 | 128.65 | 217,915 | +0.60(+0.47%) |
Jul 08, 2019 | 126.94 | 128.98 | 124.70 | 128.05 | 220,440 | +0.14(+0.11%) |
Jul 05, 2019 | 128.66 | 131.69 | 125.88 | 127.91 | 298,300 | -2.05(-1.58%) |
Jul 03, 2019 | 127.08 | 130.00 | 127.08 | 129.96 | 144,300 | +2.65(+2.08%) |
Jul 02, 2019 | 126.28 | 128.79 | 123.80 | 127.31 | 214,186 | -0.02(-0.02%) |
Jul 01, 2019 | 126.05 | 129.98 | 125.54 | 127.33 | 227,920 | +3.38(+2.73%) |
Jun 28, 2019 | 125.15 | 126.95 | 120.01 | 123.95 | 248,800 | -1.71(-1.36%) |
Jun 27, 2019 | 125.00 | 126.75 | 123.19 | 125.66 | 154,575 | +1.00(+0.80%) |
Jun 26, 2019 | 121.95 | 124.98 | 121.59 | 124.66 | 221,806 | +3.64(+3.01%) |
Jun 25, 2019 | 121.06 | 124.09 | 119.28 | 121.02 | 121,611 | +0.70(+0.58%) |
Jun 24, 2019 | 122.99 | 122.99 | 119.25 | 120.32 | 215,662 | -1.06(-0.87%) |
Jun 21, 2019 | 121.13 | 122.06 | 118.83 | 121.38 | 238,800 | +0.20(+0.17%) |
Jun 20, 2019 | 121.70 | 126.42 | 121.02 | 121.18 | 311,768 | +1.27(+1.06%) |
Jun 19, 2019 | 117.70 | 121.98 | 117.60 | 119.91 | 197,074 | +3.38(+2.90%) |
Jun 18, 2019 | 115.00 | 118.34 | 113.01 | 116.53 | 568,046 | +2.54(+2.23%) |
Jun 17, 2019 | 119.22 | 119.39 | 113.24 | 113.99 | 717,651 | -3.63(-3.09%) |
Jun 14, 2019 | 125.40 | 125.40 | 116.95 | 117.62 | 339,800 | -7.47(-5.97%) |
Jun 13, 2019 | 127.00 | 129.49 | 124.53 | 125.09 | 243,086 | -1.91(-1.50%) |
Jun 12, 2019 | 127.00 | 127.12 | 124.80 | 127.00 | 555,829 | -0.63(-0.49%) |
Jun 11, 2019 | 124.95 | 127.98 | 123.55 | 127.63 | 287,835 | +4.42(+3.59%) |
Jun 10, 2019 | 123.50 | 126.57 | 122.25 | 123.21 | 225,640 | +0.71(+0.58%) |
Jun 07, 2019 | 120.62 | 122.99 | 118.66 | 122.50 | 120,800 | +2.69(+2.25%) |
Jun 06, 2019 | 119.90 | 121.87 | 117.82 | 119.81 | 179,358 | -0.15(-0.13%) |
Jun 05, 2019 | 121.32 | 122.04 | 116.76 | 119.96 | 233,047 | -0.34(-0.28%) |
Jun 04, 2019 | 118.31 | 121.62 | 117.31 | 120.30 | 349,348 | +3.40(+2.91%) |
Jun 03, 2019 | 118.79 | 119.95 | 115.52 | 116.90 | 284,241 | -1.03(-0.87%) |
May 31, 2019 | 118.28 | 119.17 | 116.00 | 117.93 | 384,000 | -2.24(-1.86%) |
May 30, 2019 | 121.93 | 122.35 | 119.00 | 120.17 | 158,791 | -1.81(-1.48%) |
May 29, 2019 | 122.36 | 124.18 | 120.48 | 121.98 | 131,030 | -1.13(-0.92%) |
May 28, 2019 | 128.24 | 129.25 | 122.08 | 123.11 | 625,609 | -3.50(-2.76%) |
May 24, 2019 | 128.82 | 130.59 | 126.33 | 126.61 | 251,500 | -1.73(-1.35%) |
May 23, 2019 | 127.15 | 131.50 | 125.70 | 128.34 | 265,440 | -1.38(-1.06%) |
May 22, 2019 | 133.69 | 134.27 | 128.14 | 129.72 | 248,015 | -0.91(-0.70%) |
May 21, 2019 | 126.01 | 130.81 | 126.01 | 130.63 | 233,256 | +6.80(+5.49%) |
May 20, 2019 | 131.08 | 131.50 | 123.81 | 123.83 | 256,846 | -7.66(-5.83%) |
May 17, 2019 | 135.00 | 137.26 | 131.05 | 131.49 | 264,000 | -6.75(-4.88%) |
May 16, 2019 | 137.00 | 139.27 | 134.53 | 138.24 | 266,603 | +4.79(+3.59%) |
May 15, 2019 | 131.61 | 134.30 | 129.14 | 133.45 | 205,005 | +0.00(+0.00%) |
May 14, 2019 | 125.01 | 134.62 | 124.79 | 133.45 | 408,344 | +9.99(+8.09%) |
May 13, 2019 | 130.00 | 130.00 | 123.26 | 123.46 | 352,801 | -10.76(-8.02%) |
May 10, 2019 | 125.97 | 138.00 | 123.11 | 134.22 | 532,400 | +12.98(+10.71%) |
May 09, 2019 | 117.04 | 122.68 | 115.28 | 121.24 | 271,138 | +3.74(+3.18%) |
May 08, 2019 | 122.27 | 124.12 | 115.93 | 117.50 | 315,360 | -5.97(-4.84%) |
May 07, 2019 | 127.06 | 128.10 | 122.49 | 123.47 | 510,846 | -4.64(-3.62%) |
May 06, 2019 | 126.88 | 130.05 | 125.50 | 128.11 | 289,765 | -2.48(-1.90%) |
May 03, 2019 | 127.11 | 131.48 | 127.11 | 130.59 | 152,000 | +3.75(+2.96%) |
May 02, 2019 | 125.99 | 127.81 | 125.01 | 126.84 | 161,157 | +0.65(+0.52%) |