Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 127.44 | 129.47 | 126.04 | 127.28 | 281,114 | +0.28(+0.22%) |
Jul 30, 2019 | 130.31 | 130.31 | 124.98 | 127.00 | 437,582 | -3.57(-2.73%) |
Jul 29, 2019 | 130.29 | 131.06 | 127.83 | 130.57 | 452,555 | +0.16(+0.13%) |
Jul 26, 2019 | 132.31 | 134.33 | 130.17 | 130.41 | 473,719 | -1.27(-0.97%) |
Jul 25, 2019 | 129.25 | 132.56 | 128.08 | 131.68 | 535,155 | +2.99(+2.32%) |
Jul 24, 2019 | 117.74 | 130.14 | 115.49 | 128.69 | 974,243 | +14.56(+12.76%) |
Jul 23, 2019 | 113.00 | 115.77 | 112.43 | 114.13 | 421,627 | +1.97(+1.76%) |
Jul 22, 2019 | 112.91 | 114.16 | 111.38 | 112.16 | 214,293 | -0.79(-0.70%) |
Jul 19, 2019 | 112.13 | 114.49 | 111.58 | 112.95 | 271,984 | +0.48(+0.43%) |
Jul 18, 2019 | 113.33 | 113.37 | 111.38 | 112.47 | 282,050 | -0.98(-0.87%) |
Jul 17, 2019 | 115.86 | 115.86 | 112.56 | 113.45 | 296,197 | -1.77(-1.53%) |
Jul 16, 2019 | 114.96 | 115.83 | 113.73 | 115.22 | 200,231 | -0.07(-0.06%) |
Jul 15, 2019 | 115.31 | 117.07 | 114.34 | 115.28 | 188,130 | +0.19(+0.17%) |
Jul 12, 2019 | 115.21 | 117.26 | 114.61 | 115.09 | 239,657 | +0.09(+0.07%) |
Jul 11, 2019 | 114.41 | 115.78 | 114.14 | 115.00 | 138,841 | +0.82(+0.72%) |
Jul 10, 2019 | 115.84 | 116.26 | 114.01 | 114.18 | 237,821 | -0.84(-0.73%) |
Jul 09, 2019 | 114.59 | 115.13 | 112.90 | 115.02 | 229,222 | +0.37(+0.32%) |
Jul 08, 2019 | 115.86 | 117.76 | 114.00 | 114.66 | 264,254 | -3.45(-2.92%) |
Jul 05, 2019 | 119.13 | 119.90 | 117.74 | 118.10 | 136,147 | -1.62(-1.35%) |
Jul 03, 2019 | 117.43 | 119.80 | 117.03 | 119.72 | 189,819 | +2.54(+2.17%) |
Jul 02, 2019 | 115.66 | 117.29 | 114.38 | 117.19 | 226,480 | +1.53(+1.32%) |
Jul 01, 2019 | 115.81 | 117.08 | 114.94 | 115.66 | 239,822 | +1.02(+0.89%) |
Jun 28, 2019 | 115.75 | 116.97 | 114.30 | 114.64 | 455,691 | -0.93(-0.80%) |
Jun 27, 2019 | 116.16 | 116.61 | 114.09 | 115.56 | 294,657 | -0.27(-0.23%) |
Jun 26, 2019 | 113.10 | 116.49 | 111.36 | 115.83 | 268,287 | +3.08(+2.73%) |
Jun 25, 2019 | 114.03 | 114.03 | 111.96 | 112.76 | 193,835 | -0.98(-0.87%) |
Jun 24, 2019 | 115.07 | 115.07 | 113.50 | 113.74 | 174,181 | -1.38(-1.20%) |
Jun 21, 2019 | 116.39 | 116.86 | 114.88 | 115.12 | 371,349 | -1.24(-1.07%) |
Jun 20, 2019 | 115.59 | 116.68 | 114.39 | 116.36 | 252,304 | +1.78(+1.56%) |
Jun 19, 2019 | 114.96 | 115.81 | 113.40 | 114.58 | 132,157 | -0.42(-0.36%) |
Jun 18, 2019 | 114.63 | 116.36 | 113.33 | 115.00 | 200,229 | +0.78(+0.68%) |
Jun 17, 2019 | 112.39 | 114.59 | 112.27 | 114.21 | 208,635 | +1.92(+1.71%) |
Jun 14, 2019 | 114.30 | 114.30 | 112.01 | 112.29 | 269,808 | -1.71(-1.50%) |
Jun 13, 2019 | 114.27 | 114.27 | 112.05 | 114.00 | 267,729 | +0.12(+0.10%) |
Jun 12, 2019 | 114.27 | 114.61 | 111.80 | 113.89 | 165,347 | -0.57(-0.50%) |
Jun 11, 2019 | 114.33 | 115.53 | 113.56 | 114.45 | 225,702 | +0.94(+0.82%) |
Jun 10, 2019 | 112.72 | 114.74 | 112.72 | 113.52 | 172,845 | +1.00(+0.89%) |
Jun 07, 2019 | 113.60 | 114.48 | 112.40 | 112.52 | 183,291 | -0.33(-0.29%) |
Jun 06, 2019 | 113.73 | 113.73 | 110.66 | 112.84 | 173,369 | -1.14(-1.00%) |
Jun 05, 2019 | 115.77 | 116.42 | 113.57 | 113.98 | 194,095 | -0.98(-0.86%) |
Jun 04, 2019 | 113.92 | 117.71 | 112.95 | 114.97 | 388,879 | +2.15(+1.91%) |
Jun 03, 2019 | 110.30 | 113.87 | 109.89 | 112.81 | 240,460 | +2.64(+2.40%) |
May 31, 2019 | 111.78 | 112.46 | 109.82 | 110.17 | 339,851 | -2.05(-1.82%) |
May 30, 2019 | 111.37 | 112.77 | 110.99 | 112.22 | 158,027 | +1.23(+1.10%) |
May 29, 2019 | 109.91 | 111.04 | 107.78 | 110.99 | 145,193 | +0.58(+0.52%) |
May 28, 2019 | 112.13 | 113.85 | 110.29 | 110.41 | 310,455 | -1.83(-1.63%) |
May 24, 2019 | 111.74 | 113.38 | 111.48 | 112.24 | 193,031 | +0.90(+0.81%) |
May 23, 2019 | 109.98 | 111.66 | 109.40 | 111.35 | 235,291 | +0.82(+0.74%) |
May 22, 2019 | 110.69 | 111.69 | 109.81 | 110.53 | 162,958 | -1.33(-1.19%) |
May 21, 2019 | 110.75 | 112.28 | 110.44 | 111.86 | 175,853 | +1.53(+1.39%) |
May 20, 2019 | 110.67 | 111.96 | 110.11 | 110.32 | 124,976 | -0.71(-0.64%) |
May 17, 2019 | 109.82 | 112.50 | 109.82 | 111.04 | 315,087 | +0.62(+0.56%) |
May 16, 2019 | 109.41 | 110.71 | 108.89 | 110.42 | 174,024 | +1.47(+1.35%) |
May 15, 2019 | 108.37 | 109.40 | 107.53 | 108.95 | 139,722 | -0.46(-0.42%) |
May 14, 2019 | 108.87 | 109.65 | 108.19 | 109.42 | 166,085 | +0.89(+0.82%) |
May 13, 2019 | 108.89 | 109.08 | 106.54 | 108.53 | 265,284 | -1.75(-1.58%) |
May 10, 2019 | 109.81 | 110.64 | 108.41 | 110.28 | 221,421 | +0.18(+0.17%) |
May 09, 2019 | 108.82 | 110.17 | 107.57 | 110.09 | 152,083 | +0.49(+0.45%) |
May 08, 2019 | 110.75 | 111.15 | 108.97 | 109.60 | 175,214 | -1.18(-1.07%) |
May 07, 2019 | 110.31 | 111.39 | 109.26 | 110.78 | 221,616 | -0.48(-0.43%) |
May 06, 2019 | 110.18 | 111.87 | 109.83 | 111.27 | 248,355 | +1.11(+1.00%) |
May 03, 2019 | 108.68 | 110.35 | 108.50 | 110.16 | 162,479 | +1.46(+1.35%) |
May 02, 2019 | 106.46 | 109.09 | 106.46 | 108.69 | 238,241 | +1.84(+1.72%) |