Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 126.78 | 130.39 | 126.54 | 127.79 | 3,330,013 | +0.68(+0.53%) |
Jul 30, 2019 | 125.67 | 131.09 | 122.83 | 127.11 | 7,216,386 | -12.79(-9.14%) |
Jul 29, 2019 | 138.79 | 140.67 | 137.89 | 139.90 | 2,875,579 | +1.05(+0.76%) |
Jul 26, 2019 | 138.32 | 139.79 | 137.58 | 138.85 | 2,757,598 | +3.05(+2.25%) |
Jul 25, 2019 | 137.31 | 137.34 | 135.31 | 135.79 | 1,089,227 | -1.36(-0.99%) |
Jul 24, 2019 | 134.22 | 137.39 | 132.90 | 137.15 | 1,335,679 | +2.51(+1.86%) |
Jul 23, 2019 | 134.73 | 134.96 | 132.74 | 134.65 | 1,218,748 | +0.10(+0.07%) |
Jul 22, 2019 | 134.17 | 135.34 | 133.72 | 134.55 | 1,289,317 | +1.04(+0.78%) |
Jul 19, 2019 | 135.39 | 135.89 | 133.44 | 133.51 | 1,141,590 | -1.67(-1.24%) |
Jul 18, 2019 | 134.01 | 135.69 | 132.97 | 135.18 | 1,106,691 | +1.21(+0.90%) |
Jul 17, 2019 | 133.71 | 135.92 | 132.84 | 133.98 | 1,352,929 | +0.26(+0.19%) |
Jul 16, 2019 | 134.89 | 135.78 | 133.68 | 133.72 | 1,175,079 | -1.17(-0.87%) |
Jul 15, 2019 | 135.12 | 135.94 | 132.46 | 134.88 | 1,153,657 | -0.56(-0.42%) |
Jul 12, 2019 | 132.67 | 135.71 | 132.29 | 135.45 | 1,255,049 | +2.74(+2.06%) |
Jul 11, 2019 | 133.27 | 133.50 | 130.37 | 132.71 | 1,476,031 | +1.89(+1.44%) |
Jul 10, 2019 | 132.46 | 132.46 | 130.02 | 130.83 | 1,274,976 | +1.62(+1.25%) |
Jul 09, 2019 | 130.03 | 131.50 | 126.66 | 129.21 | 1,416,029 | -2.27(-1.73%) |
Jul 08, 2019 | 131.75 | 132.66 | 131.00 | 131.48 | 1,346,894 | -1.12(-0.84%) |
Jul 05, 2019 | 131.34 | 132.63 | 129.95 | 132.60 | 1,190,379 | +0.34(+0.25%) |
Jul 03, 2019 | 130.29 | 132.36 | 130.24 | 132.26 | 841,749 | +2.72(+2.10%) |
Jul 02, 2019 | 129.01 | 130.03 | 126.70 | 129.54 | 1,000,643 | +0.77(+0.59%) |
Jul 01, 2019 | 130.52 | 130.56 | 128.06 | 128.78 | 1,348,467 | -0.60(-0.47%) |
Jun 28, 2019 | 128.36 | 129.80 | 126.66 | 129.38 | 1,970,071 | +1.02(+0.80%) |
Jun 27, 2019 | 128.34 | 130.04 | 128.02 | 128.36 | 1,389,804 | +0.42(+0.33%) |
Jun 26, 2019 | 129.22 | 129.28 | 126.56 | 127.94 | 2,117,756 | -1.45(-1.12%) |
Jun 25, 2019 | 125.90 | 130.50 | 125.04 | 129.39 | 3,391,507 | +3.91(+3.12%) |
Jun 24, 2019 | 124.43 | 125.93 | 123.73 | 125.48 | 1,620,960 | +2.74(+2.23%) |
Jun 21, 2019 | 122.24 | 123.42 | 120.38 | 122.74 | 1,900,700 | +0.14(+0.12%) |
Jun 20, 2019 | 125.61 | 126.64 | 120.81 | 122.59 | 2,176,124 | -1.93(-1.55%) |
Jun 19, 2019 | 124.06 | 125.37 | 122.04 | 124.53 | 1,121,796 | +1.00(+0.81%) |
Jun 18, 2019 | 122.99 | 124.73 | 122.19 | 123.53 | 1,176,156 | +0.85(+0.69%) |
Jun 17, 2019 | 121.07 | 122.79 | 120.47 | 122.68 | 952,636 | +1.47(+1.22%) |
Jun 14, 2019 | 122.14 | 122.76 | 120.65 | 121.21 | 782,198 | -0.72(-0.59%) |
Jun 13, 2019 | 121.41 | 122.20 | 120.55 | 121.92 | 1,045,749 | +0.62(+0.51%) |
Jun 12, 2019 | 122.16 | 122.16 | 119.42 | 121.30 | 1,225,434 | -1.25(-1.02%) |
Jun 11, 2019 | 124.76 | 124.78 | 121.46 | 122.56 | 2,175,984 | -2.14(-1.71%) |
Jun 10, 2019 | 123.47 | 125.61 | 123.27 | 124.69 | 1,233,026 | +1.78(+1.45%) |
Jun 07, 2019 | 121.28 | 123.57 | 121.23 | 122.91 | 1,081,204 | +2.30(+1.91%) |
Jun 06, 2019 | 119.76 | 121.38 | 119.14 | 120.61 | 1,032,027 | +1.21(+1.01%) |
Jun 05, 2019 | 121.40 | 121.40 | 118.63 | 119.41 | 2,069,705 | -0.75(-0.62%) |
Jun 04, 2019 | 118.73 | 120.82 | 118.59 | 120.15 | 2,580,954 | +2.39(+2.03%) |
Jun 03, 2019 | 115.82 | 118.39 | 114.86 | 117.76 | 1,659,394 | +1.98(+1.71%) |
May 31, 2019 | 116.27 | 117.11 | 114.80 | 115.78 | 1,627,918 | -1.16(-0.99%) |
May 30, 2019 | 116.81 | 117.83 | 115.77 | 116.94 | 1,095,155 | +0.68(+0.58%) |
May 29, 2019 | 117.26 | 117.39 | 115.33 | 116.26 | 1,190,733 | -1.13(-0.96%) |
May 28, 2019 | 117.64 | 119.96 | 117.38 | 117.39 | 2,806,455 | -0.76(-0.65%) |
May 24, 2019 | 120.33 | 121.67 | 117.11 | 118.15 | 2,412,558 | -2.74(-2.26%) |
May 23, 2019 | 121.58 | 121.78 | 119.77 | 120.89 | 2,612,518 | -1.43(-1.17%) |
May 22, 2019 | 121.56 | 122.56 | 121.21 | 122.32 | 1,061,652 | +0.00(+0.00%) |
May 21, 2019 | 120.84 | 122.85 | 120.44 | 122.32 | 1,764,515 | +2.40(+2.00%) |
May 20, 2019 | 117.15 | 120.27 | 117.15 | 119.92 | 2,071,927 | +2.08(+1.77%) |
May 17, 2019 | 115.57 | 119.17 | 115.57 | 117.83 | 1,274,566 | +0.77(+0.66%) |
May 16, 2019 | 117.67 | 118.76 | 116.62 | 117.06 | 1,499,503 | -0.46(-0.39%) |
May 15, 2019 | 116.12 | 118.44 | 115.07 | 117.52 | 1,312,636 | +0.90(+0.77%) |
May 14, 2019 | 116.73 | 118.05 | 116.25 | 116.62 | 1,374,398 | +0.07(+0.06%) |
May 13, 2019 | 115.97 | 116.83 | 114.12 | 116.56 | 1,664,435 | -1.51(-1.28%) |
May 10, 2019 | 118.83 | 119.26 | 115.58 | 118.06 | 1,208,427 | -0.81(-0.68%) |
May 09, 2019 | 118.02 | 119.39 | 116.90 | 118.88 | 1,546,590 | -0.47(-0.39%) |
May 08, 2019 | 120.51 | 120.69 | 119.20 | 119.34 | 2,148,719 | -1.36(-1.12%) |
May 07, 2019 | 121.31 | 122.82 | 119.31 | 120.70 | 1,949,486 | -2.17(-1.76%) |
May 06, 2019 | 117.92 | 122.98 | 117.52 | 122.86 | 1,912,747 | +3.03(+2.52%) |
May 03, 2019 | 120.49 | 120.63 | 118.64 | 119.84 | 1,656,727 | +0.09(+0.07%) |
May 02, 2019 | 118.60 | 119.97 | 117.08 | 119.75 | 2,945,503 | +1.36(+1.15%) |