Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 137.18 | 137.86 | 135.50 | 136.86 | 1,150,562 | -0.47(-0.34%) |
Jul 30, 2019 | 137.02 | 138.81 | 136.54 | 137.33 | 1,129,093 | +0.04(+0.03%) |
Jul 29, 2019 | 137.90 | 138.12 | 136.29 | 137.29 | 1,385,118 | -0.69(-0.50%) |
Jul 26, 2019 | 136.15 | 138.45 | 134.03 | 137.98 | 1,624,258 | +2.94(+2.18%) |
Jul 25, 2019 | 128.08 | 135.20 | 125.61 | 135.04 | 2,340,891 | +2.67(+2.02%) |
Jul 24, 2019 | 132.24 | 132.73 | 130.83 | 132.37 | 2,151,710 | -0.48(-0.36%) |
Jul 23, 2019 | 132.96 | 133.39 | 132.05 | 132.85 | 1,807,404 | +0.21(+0.16%) |
Jul 22, 2019 | 131.35 | 132.97 | 131.35 | 132.64 | 1,226,268 | +1.70(+1.30%) |
Jul 19, 2019 | 132.69 | 132.86 | 130.94 | 130.94 | 1,246,077 | -2.09(-1.57%) |
Jul 18, 2019 | 131.71 | 133.12 | 130.67 | 133.04 | 1,935,711 | +1.62(+1.23%) |
Jul 17, 2019 | 128.93 | 131.50 | 128.35 | 131.42 | 2,586,863 | +4.76(+3.76%) |
Jul 16, 2019 | 125.35 | 126.76 | 124.84 | 126.66 | 1,545,307 | +1.86(+1.49%) |
Jul 15, 2019 | 124.28 | 125.41 | 123.86 | 124.80 | 1,187,327 | +1.08(+0.87%) |
Jul 12, 2019 | 124.16 | 124.21 | 123.19 | 123.72 | 726,980 | +0.07(+0.06%) |
Jul 11, 2019 | 124.93 | 124.93 | 123.16 | 123.65 | 1,191,667 | -1.34(-1.07%) |
Jul 10, 2019 | 124.98 | 125.59 | 124.72 | 124.98 | 803,816 | -0.05(-0.04%) |
Jul 09, 2019 | 125.16 | 125.41 | 124.69 | 125.03 | 909,725 | +0.03(+0.02%) |
Jul 08, 2019 | 124.52 | 125.44 | 124.52 | 125.00 | 1,186,244 | +0.30(+0.24%) |
Jul 05, 2019 | 124.37 | 124.70 | 123.22 | 124.70 | 947,945 | +0.23(+0.19%) |
Jul 03, 2019 | 123.01 | 124.96 | 123.01 | 124.47 | 849,492 | +1.72(+1.40%) |
Jul 02, 2019 | 121.28 | 123.04 | 121.23 | 122.75 | 1,243,344 | +1.66(+1.37%) |
Jul 01, 2019 | 121.48 | 121.68 | 120.42 | 121.09 | 1,135,866 | +0.20(+0.16%) |
Jun 28, 2019 | 121.61 | 121.83 | 120.48 | 120.89 | 2,107,987 | -0.77(-0.63%) |
Jun 27, 2019 | 120.73 | 121.72 | 120.41 | 121.66 | 1,195,395 | +0.66(+0.54%) |
Jun 26, 2019 | 123.03 | 123.24 | 121.00 | 121.00 | 2,027,548 | -2.75(-2.22%) |
Jun 25, 2019 | 124.16 | 124.47 | 122.86 | 123.75 | 1,252,146 | -0.22(-0.18%) |
Jun 24, 2019 | 124.17 | 124.92 | 123.75 | 123.97 | 1,802,755 | +0.29(+0.23%) |
Jun 21, 2019 | 124.15 | 124.68 | 123.63 | 123.68 | 2,391,263 | -0.46(-0.37%) |
Jun 20, 2019 | 123.65 | 124.34 | 121.89 | 124.14 | 1,794,912 | -0.23(-0.19%) |
Jun 19, 2019 | 124.56 | 124.75 | 123.77 | 124.38 | 1,860,666 | -0.32(-0.25%) |
Jun 18, 2019 | 124.64 | 124.91 | 123.67 | 124.69 | 1,454,092 | +0.50(+0.40%) |
Jun 17, 2019 | 124.92 | 125.02 | 123.04 | 124.20 | 1,273,559 | -0.56(-0.45%) |
Jun 14, 2019 | 124.42 | 125.31 | 124.05 | 124.76 | 1,251,732 | +0.62(+0.50%) |
Jun 13, 2019 | 124.97 | 125.50 | 123.82 | 124.14 | 1,321,456 | -0.53(-0.43%) |
Jun 12, 2019 | 123.78 | 124.71 | 123.78 | 124.67 | 836,110 | +1.26(+1.02%) |
Jun 11, 2019 | 123.33 | 123.88 | 122.69 | 123.41 | 1,245,113 | +0.07(+0.06%) |
Jun 10, 2019 | 124.48 | 124.77 | 122.84 | 123.33 | 1,348,604 | -1.14(-0.92%) |
Jun 07, 2019 | 124.15 | 125.68 | 124.12 | 124.48 | 1,484,893 | +0.69(+0.56%) |
Jun 06, 2019 | 122.96 | 124.03 | 122.06 | 123.78 | 1,567,907 | +1.11(+0.90%) |
Jun 05, 2019 | 120.58 | 122.96 | 120.23 | 122.67 | 1,918,502 | +2.60(+2.16%) |
Jun 04, 2019 | 119.47 | 120.47 | 119.24 | 120.08 | 1,197,076 | +0.72(+0.60%) |
Jun 03, 2019 | 118.99 | 119.91 | 118.30 | 119.36 | 1,387,230 | +0.33(+0.28%) |
May 31, 2019 | 117.23 | 119.06 | 116.48 | 119.02 | 1,476,134 | +1.04(+0.88%) |
May 30, 2019 | 116.86 | 118.06 | 116.28 | 117.98 | 1,077,529 | +1.74(+1.50%) |
May 29, 2019 | 115.41 | 116.44 | 115.21 | 116.24 | 1,884,351 | +0.52(+0.45%) |
May 28, 2019 | 117.78 | 118.07 | 115.72 | 115.72 | 3,236,857 | -1.70(-1.45%) |
May 24, 2019 | 117.38 | 118.03 | 116.93 | 117.42 | 1,057,819 | -0.03(-0.02%) |
May 23, 2019 | 117.35 | 118.59 | 117.21 | 117.45 | 1,780,544 | -0.45(-0.38%) |
May 22, 2019 | 117.06 | 118.22 | 116.73 | 117.90 | 1,517,230 | +1.01(+0.87%) |
May 21, 2019 | 116.50 | 117.16 | 115.94 | 116.89 | 1,931,787 | +0.91(+0.78%) |
May 20, 2019 | 115.62 | 116.13 | 115.51 | 115.98 | 1,054,385 | +0.36(+0.31%) |
May 17, 2019 | 114.81 | 116.31 | 114.79 | 115.62 | 2,027,768 | +0.37(+0.32%) |
May 16, 2019 | 114.54 | 115.39 | 114.13 | 115.25 | 2,305,250 | +0.67(+0.59%) |
May 15, 2019 | 114.14 | 114.80 | 113.93 | 114.58 | 1,454,846 | +0.61(+0.54%) |
May 14, 2019 | 113.80 | 114.37 | 113.47 | 113.97 | 1,802,066 | -0.01(-0.01%) |
May 13, 2019 | 113.19 | 114.26 | 113.03 | 113.98 | 1,982,455 | +0.17(+0.15%) |
May 10, 2019 | 112.56 | 113.90 | 112.04 | 113.81 | 1,413,384 | +1.24(+1.10%) |
May 09, 2019 | 111.97 | 112.68 | 110.98 | 112.57 | 1,416,714 | +0.57(+0.51%) |
May 08, 2019 | 111.35 | 112.57 | 110.95 | 112.00 | 1,590,423 | +0.49(+0.44%) |
May 07, 2019 | 111.07 | 111.51 | 109.90 | 111.51 | 1,926,091 | +0.60(+0.54%) |
May 06, 2019 | 108.84 | 111.00 | 108.60 | 110.91 | 1,585,191 | +1.62(+1.49%) |
May 03, 2019 | 109.98 | 110.32 | 108.74 | 109.28 | 1,257,753 | -0.64(-0.58%) |
May 02, 2019 | 110.24 | 112.57 | 109.10 | 109.92 | 1,773,951 | -0.34(-0.31%) |