Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 133.83 | 133.99 | 128.82 | 129.96 | 40,450,052 | -3.89(-2.91%) |
Jul 30, 2019 | 133.65 | 134.68 | 133.33 | 133.85 | 17,646,456 | -0.65(-0.48%) |
Jul 29, 2019 | 134.95 | 134.96 | 132.92 | 134.50 | 17,408,844 | -0.30(-0.22%) |
Jul 26, 2019 | 133.87 | 135.12 | 133.80 | 134.80 | 19,961,900 | +1.10(+0.82%) |
Jul 25, 2019 | 133.93 | 134.10 | 132.87 | 133.70 | 19,230,982 | -0.50(-0.38%) |
Jul 24, 2019 | 132.47 | 134.22 | 132.42 | 134.20 | 21,740,228 | +1.36(+1.03%) |
Jul 23, 2019 | 133.29 | 133.51 | 131.64 | 132.84 | 18,891,664 | +0.82(+0.62%) |
Jul 22, 2019 | 131.05 | 132.75 | 130.97 | 132.02 | 26,296,202 | +1.73(+1.32%) |
Jul 19, 2019 | 133.73 | 134.16 | 130.13 | 130.29 | 51,370,940 | +0.19(+0.15%) |
Jul 18, 2019 | 129.27 | 130.29 | 128.43 | 130.10 | 32,175,632 | +0.14(+0.11%) |
Jul 17, 2019 | 131.32 | 131.54 | 129.91 | 129.96 | 21,178,942 | -0.77(-0.59%) |
Jul 16, 2019 | 132.53 | 132.61 | 130.20 | 130.73 | 23,823,686 | -1.73(-1.31%) |
Jul 15, 2019 | 132.98 | 133.08 | 132.05 | 132.47 | 17,457,712 | +0.00(+0.00%) |
Jul 12, 2019 | 132.42 | 132.69 | 131.62 | 132.47 | 19,856,206 | +0.48(+0.36%) |
Jul 11, 2019 | 131.80 | 132.77 | 131.49 | 131.99 | 23,403,702 | +0.52(+0.40%) |
Jul 10, 2019 | 130.78 | 132.16 | 130.68 | 131.47 | 25,374,216 | +1.35(+1.04%) |
Jul 09, 2019 | 129.70 | 130.63 | 129.51 | 130.11 | 20,919,652 | -0.50(-0.39%) |
Jul 08, 2019 | 130.08 | 130.75 | 129.10 | 130.62 | 17,586,656 | -0.10(-0.07%) |
Jul 05, 2019 | 129.65 | 130.97 | 129.44 | 130.71 | 19,021,874 | -0.38(-0.29%) |
Jul 03, 2019 | 130.47 | 131.36 | 129.98 | 131.09 | 14,290,915 | +0.84(+0.64%) |
Jul 02, 2019 | 129.82 | 130.26 | 129.07 | 130.26 | 15,972,317 | +0.91(+0.70%) |
Jul 01, 2019 | 130.30 | 130.37 | 128.72 | 129.35 | 23,748,942 | +1.59(+1.25%) |
Jun 28, 2019 | 128.34 | 128.37 | 126.99 | 127.76 | 31,501,522 | -0.18(-0.14%) |
Jun 27, 2019 | 127.93 | 128.47 | 127.33 | 127.94 | 17,356,696 | +0.21(+0.16%) |
Jun 26, 2019 | 128.13 | 129.46 | 127.41 | 127.73 | 24,802,130 | +0.48(+0.37%) |
Jun 25, 2019 | 130.90 | 131.22 | 126.58 | 127.25 | 34,925,212 | -4.17(-3.17%) |
Jun 24, 2019 | 130.66 | 131.99 | 130.66 | 131.42 | 21,621,388 | +0.79(+0.61%) |
Jun 21, 2019 | 130.26 | 131.35 | 130.14 | 130.63 | 38,510,984 | +0.02(+0.01%) |
Jun 20, 2019 | 131.09 | 131.29 | 129.44 | 130.61 | 34,637,488 | +1.20(+0.93%) |
Jun 19, 2019 | 128.75 | 129.64 | 127.61 | 129.41 | 24,887,776 | +0.51(+0.39%) |
Jun 18, 2019 | 127.98 | 128.98 | 127.39 | 128.90 | 27,188,738 | +2.20(+1.74%) |
Jun 17, 2019 | 126.49 | 127.54 | 126.39 | 126.70 | 15,216,253 | +0.38(+0.30%) |
Jun 14, 2019 | 126.14 | 127.59 | 125.55 | 126.32 | 18,686,966 | +0.12(+0.10%) |
Jun 13, 2019 | 125.87 | 126.53 | 125.47 | 126.19 | 18,031,488 | +0.79(+0.63%) |
Jun 12, 2019 | 125.32 | 125.86 | 124.66 | 125.40 | 17,916,692 | -0.58(-0.46%) |
Jun 11, 2019 | 127.68 | 128.02 | 125.20 | 125.98 | 25,067,900 | -0.48(-0.38%) |
Jun 10, 2019 | 126.27 | 127.87 | 125.89 | 126.46 | 27,753,060 | +1.14(+0.91%) |
Jun 07, 2019 | 123.21 | 126.13 | 122.32 | 125.32 | 35,530,684 | +3.41(+2.80%) |
Jun 06, 2019 | 120.58 | 122.05 | 119.78 | 121.90 | 22,495,060 | +1.90(+1.58%) |
Jun 05, 2019 | 119.16 | 120.04 | 118.46 | 120.00 | 26,130,686 | +2.55(+2.17%) |
Jun 04, 2019 | 115.66 | 117.57 | 115.06 | 117.46 | 30,798,676 | +2.75(+2.39%) |
Jun 03, 2019 | 118.11 | 118.61 | 113.50 | 114.71 | 39,823,172 | -3.24(-2.75%) |
May 31, 2019 | 118.48 | 118.84 | 117.61 | 117.95 | 27,940,432 | -1.95(-1.63%) |
May 30, 2019 | 119.46 | 119.94 | 119.00 | 119.91 | 17,622,784 | +0.75(+0.63%) |
May 29, 2019 | 119.58 | 119.58 | 118.30 | 119.16 | 23,867,958 | -1.16(-0.97%) |
May 28, 2019 | 121.10 | 122.07 | 120.21 | 120.32 | 24,249,724 | -0.08(-0.06%) |
May 24, 2019 | 121.03 | 121.52 | 120.14 | 120.39 | 14,809,004 | +0.06(+0.05%) |
May 23, 2019 | 120.36 | 120.44 | 118.96 | 120.34 | 24,735,296 | -1.42(-1.17%) |
May 22, 2019 | 120.76 | 122.30 | 120.66 | 121.76 | 16,141,125 | +0.73(+0.61%) |
May 21, 2019 | 121.53 | 121.62 | 120.72 | 121.02 | 16,031,587 | +0.39(+0.32%) |
May 20, 2019 | 120.66 | 121.68 | 119.94 | 120.63 | 24,846,806 | -1.51(-1.23%) |
May 17, 2019 | 122.36 | 124.42 | 122.00 | 122.14 | 27,021,692 | -0.82(-0.67%) |
May 16, 2019 | 120.88 | 123.39 | 120.60 | 122.96 | 31,565,366 | +2.77(+2.31%) |
May 15, 2019 | 118.51 | 120.84 | 117.97 | 120.19 | 25,921,644 | +1.67(+1.41%) |
May 14, 2019 | 117.70 | 119.61 | 117.54 | 118.52 | 26,581,716 | +1.31(+1.12%) |
May 13, 2019 | 117.93 | 119.30 | 116.91 | 117.20 | 35,717,720 | -3.59(-2.97%) |
May 10, 2019 | 118.69 | 121.56 | 117.65 | 120.80 | 32,535,956 | +1.55(+1.30%) |
May 09, 2019 | 118.10 | 119.52 | 117.41 | 119.25 | 28,660,178 | -0.01(-0.01%) |
May 08, 2019 | 119.19 | 120.07 | 118.53 | 119.26 | 29,899,832 | -0.01(-0.01%) |
May 07, 2019 | 120.16 | 120.84 | 118.03 | 119.27 | 37,901,608 | -2.50(-2.05%) |
May 06, 2019 | 120.09 | 122.16 | 119.83 | 121.77 | 25,508,546 | -0.71(-0.58%) |
May 03, 2019 | 121.02 | 122.98 | 120.91 | 122.48 | 26,217,254 | +2.56(+2.13%) |
May 02, 2019 | 121.60 | 121.62 | 119.27 | 119.92 | 28,774,528 | -1.59(-1.31%) |