Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 118.58 | 119.26 | 116.39 | 117.01 | 1,261,352 | -3.79(-3.14%) |
Jul 30, 2019 | 122.19 | 122.56 | 120.54 | 120.81 | 814,539 | -2.29(-1.86%) |
Jul 29, 2019 | 123.96 | 124.12 | 122.49 | 123.10 | 625,986 | -0.62(-0.50%) |
Jul 26, 2019 | 124.17 | 124.47 | 123.25 | 123.72 | 806,300 | -0.20(-0.16%) |
Jul 25, 2019 | 124.17 | 125.53 | 123.39 | 123.92 | 698,348 | +0.42(+0.34%) |
Jul 24, 2019 | 123.28 | 123.92 | 122.18 | 123.49 | 367,730 | -0.01(-0.01%) |
Jul 23, 2019 | 122.18 | 124.06 | 121.92 | 123.50 | 475,931 | +1.41(+1.15%) |
Jul 22, 2019 | 123.23 | 123.46 | 121.91 | 122.09 | 627,603 | -0.44(-0.36%) |
Jul 19, 2019 | 124.66 | 126.10 | 122.47 | 122.54 | 593,264 | -1.61(-1.30%) |
Jul 18, 2019 | 122.54 | 124.19 | 122.54 | 124.15 | 358,225 | +1.54(+1.25%) |
Jul 17, 2019 | 122.03 | 122.98 | 121.49 | 122.61 | 436,779 | +0.88(+0.72%) |
Jul 16, 2019 | 122.27 | 122.53 | 121.49 | 121.74 | 356,266 | -0.31(-0.26%) |
Jul 15, 2019 | 122.00 | 122.63 | 121.22 | 122.05 | 376,170 | +0.20(+0.17%) |
Jul 12, 2019 | 122.27 | 122.58 | 121.43 | 121.85 | 554,155 | +0.17(+0.14%) |
Jul 11, 2019 | 121.21 | 121.70 | 120.52 | 121.68 | 510,208 | +0.95(+0.79%) |
Jul 10, 2019 | 121.02 | 122.13 | 120.47 | 120.73 | 472,921 | +0.09(+0.08%) |
Jul 09, 2019 | 120.24 | 120.82 | 119.88 | 120.64 | 667,900 | -0.15(-0.12%) |
Jul 08, 2019 | 121.55 | 121.91 | 120.76 | 120.79 | 525,652 | -1.13(-0.93%) |
Jul 05, 2019 | 121.20 | 121.98 | 120.46 | 121.92 | 608,582 | +0.55(+0.45%) |
Jul 03, 2019 | 120.47 | 121.55 | 120.29 | 121.37 | 407,387 | +0.70(+0.58%) |
Jul 02, 2019 | 119.35 | 120.71 | 119.16 | 120.67 | 752,172 | +1.58(+1.33%) |
Jul 01, 2019 | 119.04 | 119.20 | 117.89 | 119.08 | 753,917 | +1.56(+1.32%) |
Jun 28, 2019 | 118.72 | 119.01 | 117.01 | 117.53 | 1,363,932 | -0.94(-0.79%) |
Jun 27, 2019 | 117.62 | 119.25 | 116.81 | 118.47 | 1,440,227 | +1.26(+1.08%) |
Jun 26, 2019 | 118.19 | 119.27 | 117.15 | 117.21 | 583,732 | -0.67(-0.57%) |
Jun 25, 2019 | 118.61 | 119.02 | 117.59 | 117.88 | 658,299 | -0.35(-0.30%) |
Jun 24, 2019 | 119.08 | 119.35 | 117.78 | 118.23 | 626,384 | -0.26(-0.22%) |
Jun 21, 2019 | 120.17 | 120.17 | 118.37 | 118.49 | 1,639,326 | -1.68(-1.40%) |
Jun 20, 2019 | 121.34 | 121.79 | 119.66 | 120.17 | 594,362 | -0.01(-0.01%) |
Jun 19, 2019 | 119.72 | 120.36 | 118.78 | 120.18 | 554,990 | +0.48(+0.40%) |
Jun 18, 2019 | 119.84 | 120.50 | 119.28 | 119.70 | 757,676 | +0.31(+0.26%) |
Jun 17, 2019 | 120.26 | 120.72 | 119.15 | 119.39 | 652,909 | -0.41(-0.35%) |
Jun 14, 2019 | 120.79 | 121.11 | 119.78 | 119.80 | 519,174 | -0.92(-0.76%) |
Jun 13, 2019 | 121.01 | 121.32 | 119.66 | 120.72 | 624,571 | +0.16(+0.13%) |
Jun 12, 2019 | 120.31 | 121.34 | 120.18 | 120.56 | 553,673 | +0.38(+0.31%) |
Jun 11, 2019 | 122.08 | 122.22 | 119.68 | 120.19 | 694,012 | -1.00(-0.82%) |
Jun 10, 2019 | 120.97 | 122.39 | 120.66 | 121.19 | 584,296 | +1.03(+0.85%) |
Jun 07, 2019 | 118.62 | 120.52 | 118.55 | 120.16 | 898,044 | +2.48(+2.10%) |
Jun 06, 2019 | 117.16 | 118.20 | 116.64 | 117.68 | 735,369 | +0.47(+0.40%) |
Jun 05, 2019 | 116.25 | 117.57 | 115.40 | 117.22 | 747,856 | +1.39(+1.20%) |
Jun 04, 2019 | 113.98 | 115.83 | 113.33 | 115.83 | 815,885 | +2.92(+2.58%) |
Jun 03, 2019 | 114.58 | 115.19 | 112.30 | 112.91 | 2,019,886 | -1.61(-1.40%) |
May 31, 2019 | 113.28 | 115.15 | 113.28 | 114.52 | 1,085,045 | +0.23(+0.20%) |
May 30, 2019 | 113.58 | 114.47 | 113.47 | 114.29 | 775,007 | +0.76(+0.67%) |
May 29, 2019 | 112.88 | 114.26 | 112.38 | 113.53 | 1,394,666 | -0.03(-0.02%) |
May 28, 2019 | 113.98 | 115.34 | 113.47 | 113.56 | 1,513,265 | -0.07(-0.06%) |
May 24, 2019 | 113.45 | 114.11 | 112.61 | 113.63 | 993,126 | +0.88(+0.78%) |
May 23, 2019 | 112.13 | 112.87 | 111.63 | 112.75 | 740,896 | -0.21(-0.19%) |
May 22, 2019 | 113.36 | 114.38 | 112.85 | 112.96 | 848,337 | -0.66(-0.58%) |
May 21, 2019 | 112.88 | 114.02 | 112.69 | 113.62 | 853,628 | +1.59(+1.42%) |
May 20, 2019 | 110.81 | 112.12 | 110.58 | 112.03 | 713,541 | +0.48(+0.43%) |
May 17, 2019 | 111.18 | 112.67 | 111.18 | 111.56 | 698,721 | -0.72(-0.64%) |
May 16, 2019 | 111.05 | 113.23 | 111.05 | 112.28 | 990,138 | +1.63(+1.47%) |
May 15, 2019 | 108.30 | 110.98 | 108.15 | 110.65 | 1,032,290 | +1.78(+1.63%) |
May 14, 2019 | 108.16 | 109.72 | 107.73 | 108.87 | 1,147,506 | +1.29(+1.20%) |
May 13, 2019 | 107.51 | 108.51 | 107.15 | 107.58 | 1,515,517 | -1.74(-1.59%) |
May 10, 2019 | 106.90 | 109.84 | 106.37 | 109.32 | 1,199,536 | +1.95(+1.82%) |
May 09, 2019 | 105.21 | 107.70 | 105.16 | 107.36 | 1,262,817 | +1.18(+1.11%) |
May 08, 2019 | 105.53 | 107.31 | 105.20 | 106.18 | 802,037 | +0.50(+0.48%) |
May 07, 2019 | 108.01 | 108.01 | 105.04 | 105.68 | 1,306,116 | -2.57(-2.37%) |
May 06, 2019 | 106.24 | 108.43 | 105.72 | 108.25 | 1,040,692 | +0.24(+0.22%) |
May 03, 2019 | 108.00 | 108.15 | 107.38 | 108.01 | 747,025 | +0.71(+0.66%) |
May 02, 2019 | 107.08 | 108.47 | 106.68 | 107.30 | 753,091 | -0.05(-0.05%) |