Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 134.07 | 134.38 | 130.07 | 130.82 | 1,109,661 | -3.39(-2.52%) |
Jul 30, 2019 | 132.95 | 134.47 | 131.30 | 134.21 | 708,732 | +0.44(+0.33%) |
Jul 29, 2019 | 134.78 | 134.79 | 133.48 | 133.77 | 726,780 | -1.31(-0.97%) |
Jul 26, 2019 | 134.76 | 135.25 | 133.45 | 135.08 | 881,682 | +0.18(+0.13%) |
Jul 25, 2019 | 135.06 | 135.70 | 133.34 | 134.91 | 1,645,523 | -0.28(-0.20%) |
Jul 24, 2019 | 133.23 | 136.24 | 132.99 | 135.18 | 2,888,923 | +0.75(+0.56%) |
Jul 23, 2019 | 128.30 | 134.73 | 128.02 | 134.43 | 4,624,536 | +9.00(+7.18%) |
Jul 22, 2019 | 127.30 | 127.63 | 125.18 | 125.42 | 1,600,053 | -1.82(-1.43%) |
Jul 19, 2019 | 127.26 | 128.94 | 126.94 | 127.24 | 1,042,675 | +0.94(+0.74%) |
Jul 18, 2019 | 126.26 | 127.14 | 125.46 | 126.30 | 968,850 | -0.31(-0.25%) |
Jul 17, 2019 | 130.39 | 130.51 | 126.50 | 126.61 | 1,184,389 | -3.76(-2.88%) |
Jul 16, 2019 | 130.03 | 131.21 | 129.06 | 130.37 | 839,378 | +0.37(+0.29%) |
Jul 15, 2019 | 130.39 | 130.66 | 129.42 | 130.00 | 974,746 | -0.43(-0.33%) |
Jul 12, 2019 | 128.25 | 130.71 | 127.73 | 130.43 | 1,043,465 | +2.79(+2.19%) |
Jul 11, 2019 | 126.67 | 127.66 | 126.33 | 127.64 | 1,605,216 | +0.91(+0.72%) |
Jul 10, 2019 | 129.12 | 129.96 | 126.58 | 126.72 | 1,212,441 | -1.12(-0.88%) |
Jul 09, 2019 | 127.36 | 127.93 | 126.52 | 127.85 | 985,996 | -0.59(-0.46%) |
Jul 08, 2019 | 129.29 | 129.76 | 127.91 | 128.44 | 598,869 | -1.44(-1.11%) |
Jul 05, 2019 | 129.40 | 129.95 | 127.81 | 129.87 | 581,809 | -0.44(-0.34%) |
Jul 03, 2019 | 130.61 | 130.95 | 129.56 | 130.31 | 515,132 | +0.36(+0.28%) |
Jul 02, 2019 | 130.31 | 130.94 | 129.47 | 129.95 | 938,950 | -0.56(-0.43%) |
Jul 01, 2019 | 130.28 | 131.11 | 128.98 | 130.51 | 1,078,644 | +2.33(+1.82%) |
Jun 28, 2019 | 126.75 | 128.37 | 126.53 | 128.18 | 1,529,265 | +1.27(+1.00%) |
Jun 27, 2019 | 127.00 | 127.97 | 126.61 | 126.91 | 649,198 | +0.11(+0.09%) |
Jun 26, 2019 | 125.60 | 127.16 | 125.27 | 126.80 | 1,040,765 | +1.20(+0.95%) |
Jun 25, 2019 | 127.03 | 127.15 | 124.80 | 125.60 | 1,109,249 | -1.27(-1.00%) |
Jun 24, 2019 | 127.37 | 127.71 | 126.45 | 126.87 | 1,011,469 | -0.28(-0.22%) |
Jun 21, 2019 | 128.29 | 128.99 | 127.07 | 127.15 | 1,659,458 | -2.58(-1.99%) |
Jun 20, 2019 | 129.27 | 130.05 | 127.27 | 129.73 | 837,678 | +2.56(+2.01%) |
Jun 19, 2019 | 128.86 | 128.99 | 126.47 | 127.17 | 682,861 | -0.97(-0.75%) |
Jun 18, 2019 | 125.79 | 129.32 | 125.16 | 128.13 | 1,278,197 | +3.33(+2.67%) |
Jun 17, 2019 | 125.49 | 125.63 | 124.65 | 124.80 | 565,496 | -0.63(-0.50%) |
Jun 14, 2019 | 126.59 | 126.59 | 123.92 | 125.43 | 878,862 | -1.24(-0.98%) |
Jun 13, 2019 | 125.67 | 126.76 | 124.98 | 126.67 | 810,501 | +1.71(+1.37%) |
Jun 12, 2019 | 124.27 | 125.26 | 123.69 | 124.96 | 600,196 | +0.86(+0.69%) |
Jun 11, 2019 | 124.92 | 125.79 | 123.94 | 124.10 | 893,518 | +0.47(+0.38%) |
Jun 10, 2019 | 123.30 | 124.49 | 122.96 | 123.63 | 654,964 | +1.59(+1.30%) |
Jun 07, 2019 | 121.62 | 122.76 | 121.08 | 122.05 | 783,868 | +1.31(+1.09%) |
Jun 06, 2019 | 119.48 | 121.27 | 118.84 | 120.73 | 1,317,328 | +1.21(+1.01%) |
Jun 05, 2019 | 118.26 | 119.61 | 117.64 | 119.53 | 1,162,918 | +2.08(+1.77%) |
Jun 04, 2019 | 114.67 | 117.51 | 114.04 | 117.44 | 1,269,074 | +4.63(+4.10%) |
Jun 03, 2019 | 112.35 | 114.07 | 112.01 | 112.82 | 993,307 | +0.64(+0.57%) |
May 31, 2019 | 114.08 | 114.08 | 111.88 | 112.18 | 1,029,741 | -3.38(-2.92%) |
May 30, 2019 | 114.88 | 116.25 | 114.88 | 115.56 | 1,192,604 | +0.73(+0.64%) |
May 29, 2019 | 114.00 | 115.29 | 113.01 | 114.83 | 872,475 | +0.75(+0.66%) |
May 28, 2019 | 116.83 | 117.52 | 114.05 | 114.08 | 1,230,024 | -3.02(-2.58%) |
May 24, 2019 | 117.31 | 117.98 | 116.62 | 117.10 | 654,929 | +0.82(+0.71%) |
May 23, 2019 | 118.25 | 118.25 | 115.61 | 116.28 | 1,271,063 | -3.26(-2.73%) |
May 22, 2019 | 119.93 | 120.90 | 119.50 | 119.54 | 1,029,377 | -1.17(-0.97%) |
May 21, 2019 | 121.38 | 122.23 | 120.32 | 120.72 | 1,168,850 | +1.57(+1.32%) |
May 20, 2019 | 117.73 | 119.84 | 117.71 | 119.14 | 1,175,919 | +0.24(+0.20%) |
May 17, 2019 | 120.98 | 122.18 | 118.84 | 118.91 | 1,538,374 | -3.09(-2.54%) |
May 16, 2019 | 119.38 | 125.25 | 119.28 | 122.00 | 2,947,535 | +2.89(+2.43%) |
May 15, 2019 | 118.35 | 120.23 | 117.40 | 119.11 | 2,231,006 | -0.36(-0.30%) |
May 14, 2019 | 120.20 | 120.52 | 119.08 | 119.47 | 1,623,083 | -0.23(-0.19%) |
May 13, 2019 | 121.47 | 122.14 | 118.46 | 119.70 | 2,524,452 | -5.68(-4.53%) |
May 10, 2019 | 124.96 | 125.63 | 120.89 | 125.38 | 1,648,606 | -0.29(-0.23%) |
May 09, 2019 | 125.03 | 125.78 | 121.76 | 125.67 | 1,652,101 | -1.26(-0.99%) |
May 08, 2019 | 126.94 | 128.84 | 125.71 | 126.93 | 1,818,730 | +0.28(+0.22%) |
May 07, 2019 | 127.80 | 127.80 | 125.33 | 126.65 | 1,383,620 | -2.44(-1.89%) |
May 06, 2019 | 129.15 | 129.91 | 127.40 | 129.09 | 2,187,013 | -5.89(-4.36%) |
May 03, 2019 | 133.33 | 135.14 | 132.74 | 134.98 | 971,676 | +2.74(+2.07%) |
May 02, 2019 | 130.36 | 132.67 | 129.65 | 132.24 | 1,412,663 | +1.40(+1.07%) |