Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 116.67 | 116.72 | 114.82 | 115.48 | 2,605,445 | -1.26(-1.08%) |
Jul 30, 2019 | 116.24 | 116.74 | 116.07 | 116.74 | 1,321,556 | -0.05(-0.05%) |
Jul 29, 2019 | 116.92 | 117.00 | 116.69 | 116.79 | 841,006 | -0.13(-0.11%) |
Jul 26, 2019 | 116.52 | 117.00 | 116.30 | 116.92 | 905,228 | +0.58(+0.50%) |
Jul 25, 2019 | 116.79 | 116.79 | 116.01 | 116.34 | 967,005 | -0.48(-0.41%) |
Jul 24, 2019 | 116.05 | 116.87 | 115.98 | 116.81 | 1,038,255 | +0.62(+0.53%) |
Jul 23, 2019 | 115.73 | 116.26 | 115.58 | 116.19 | 755,145 | +0.92(+0.80%) |
Jul 22, 2019 | 115.45 | 115.48 | 115.00 | 115.28 | 860,976 | -0.03(-0.02%) |
Jul 19, 2019 | 116.09 | 116.15 | 115.27 | 115.30 | 1,259,579 | -0.50(-0.43%) |
Jul 18, 2019 | 115.13 | 115.96 | 115.05 | 115.81 | 2,832,771 | +0.62(+0.54%) |
Jul 17, 2019 | 116.10 | 116.14 | 115.19 | 115.19 | 1,016,820 | -0.96(-0.83%) |
Jul 16, 2019 | 116.40 | 116.46 | 116.01 | 116.15 | 972,698 | -0.29(-0.25%) |
Jul 15, 2019 | 116.72 | 116.77 | 116.25 | 116.44 | 2,706,093 | -0.16(-0.14%) |
Jul 12, 2019 | 116.23 | 116.64 | 116.16 | 116.60 | 1,500,595 | +0.57(+0.49%) |
Jul 11, 2019 | 116.09 | 116.21 | 115.56 | 116.03 | 909,764 | +0.21(+0.18%) |
Jul 10, 2019 | 115.98 | 116.30 | 115.62 | 115.82 | 837,618 | +0.22(+0.19%) |
Jul 09, 2019 | 115.21 | 115.66 | 115.09 | 115.60 | 2,329,738 | -0.03(-0.02%) |
Jul 08, 2019 | 115.73 | 116.05 | 115.41 | 115.63 | 1,273,107 | -0.50(-0.43%) |
Jul 05, 2019 | 115.88 | 116.19 | 115.28 | 116.13 | 1,360,011 | -0.06(-0.05%) |
Jul 03, 2019 | 115.71 | 116.24 | 115.61 | 116.19 | 1,684,110 | +0.90(+0.78%) |
Jul 02, 2019 | 115.29 | 115.44 | 114.82 | 115.29 | 3,398,796 | +0.00(+0.00%) |
Jul 01, 2019 | 115.71 | 115.85 | 114.76 | 115.29 | 2,499,685 | +0.91(+0.79%) |
Jun 28, 2019 | 114.09 | 114.68 | 114.08 | 114.39 | 7,682,598 | +0.78(+0.69%) |
Jun 27, 2019 | 113.40 | 113.78 | 113.33 | 113.60 | 947,194 | +0.49(+0.44%) |
Jun 26, 2019 | 113.76 | 113.87 | 113.11 | 113.11 | 1,121,015 | -0.41(-0.36%) |
Jun 25, 2019 | 114.21 | 114.21 | 113.47 | 113.51 | 1,477,977 | -0.51(-0.45%) |
Jun 24, 2019 | 114.34 | 114.44 | 113.95 | 114.03 | 1,172,900 | -0.50(-0.44%) |
Jun 21, 2019 | 114.33 | 114.72 | 114.10 | 114.53 | 4,531,704 | +0.16(+0.14%) |
Jun 20, 2019 | 114.34 | 114.53 | 113.51 | 114.37 | 1,704,121 | +0.98(+0.86%) |
Jun 19, 2019 | 113.17 | 113.62 | 112.96 | 113.39 | 1,363,348 | +0.30(+0.26%) |
Jun 18, 2019 | 112.51 | 113.57 | 112.51 | 113.09 | 1,830,242 | +0.99(+0.88%) |
Jun 17, 2019 | 112.32 | 112.42 | 112.01 | 112.10 | 883,839 | -0.19(-0.16%) |
Jun 14, 2019 | 112.40 | 112.54 | 112.00 | 112.29 | 3,413,387 | -0.11(-0.10%) |
Jun 13, 2019 | 112.27 | 112.56 | 112.01 | 112.39 | 791,682 | +0.54(+0.48%) |
Jun 12, 2019 | 111.97 | 112.20 | 111.73 | 111.86 | 772,064 | -0.20(-0.18%) |
Jun 11, 2019 | 112.63 | 112.90 | 111.92 | 112.05 | 1,395,967 | -0.02(-0.02%) |
Jun 10, 2019 | 112.32 | 112.57 | 112.01 | 112.07 | 1,669,927 | +0.36(+0.32%) |
Jun 07, 2019 | 111.61 | 112.19 | 111.51 | 111.71 | 881,253 | +0.53(+0.47%) |
Jun 06, 2019 | 110.65 | 111.53 | 110.53 | 111.19 | 942,095 | +0.68(+0.61%) |
Jun 05, 2019 | 110.34 | 110.59 | 109.67 | 110.51 | 1,057,763 | +0.59(+0.54%) |
Jun 04, 2019 | 108.78 | 109.95 | 108.69 | 109.92 | 1,845,627 | +2.07(+1.92%) |
Jun 03, 2019 | 107.13 | 108.06 | 106.94 | 107.85 | 2,729,332 | +0.95(+0.89%) |
May 31, 2019 | 107.16 | 107.51 | 106.80 | 106.90 | 1,830,509 | -1.36(-1.26%) |
May 30, 2019 | 108.54 | 108.80 | 107.82 | 108.26 | 1,646,812 | -0.01(-0.01%) |
May 29, 2019 | 108.53 | 108.55 | 107.58 | 108.27 | 1,943,638 | -0.64(-0.59%) |
May 28, 2019 | 110.40 | 110.56 | 108.92 | 108.92 | 2,558,221 | -1.38(-1.25%) |
May 24, 2019 | 110.54 | 110.65 | 109.94 | 110.29 | 742,225 | +0.31(+0.28%) |
May 23, 2019 | 110.37 | 110.37 | 109.35 | 109.98 | 2,642,253 | -1.22(-1.10%) |
May 22, 2019 | 111.30 | 111.53 | 110.94 | 111.20 | 1,440,957 | -0.47(-0.42%) |
May 21, 2019 | 111.30 | 111.79 | 111.25 | 111.67 | 790,560 | +0.93(+0.84%) |
May 20, 2019 | 110.72 | 111.30 | 110.40 | 110.74 | 1,123,014 | -0.38(-0.35%) |
May 17, 2019 | 110.83 | 111.97 | 110.82 | 111.12 | 1,380,991 | -0.55(-0.50%) |
May 16, 2019 | 111.16 | 112.25 | 111.16 | 111.68 | 1,390,807 | +0.88(+0.80%) |
May 15, 2019 | 109.96 | 111.04 | 109.74 | 110.79 | 1,226,395 | +0.13(+0.12%) |
May 14, 2019 | 110.11 | 111.27 | 110.08 | 110.66 | 1,767,279 | +0.86(+0.78%) |
May 13, 2019 | 110.22 | 110.58 | 109.34 | 109.80 | 2,429,939 | -2.25(-2.00%) |
May 10, 2019 | 110.99 | 112.30 | 109.94 | 112.05 | 2,264,481 | +0.62(+0.55%) |
May 09, 2019 | 110.84 | 111.59 | 110.16 | 111.43 | 2,569,631 | -0.19(-0.17%) |
May 08, 2019 | 111.80 | 112.38 | 111.56 | 111.61 | 2,348,687 | -0.32(-0.29%) |
May 07, 2019 | 112.73 | 112.82 | 111.21 | 111.94 | 1,877,824 | -1.66(-1.46%) |
May 06, 2019 | 112.52 | 113.81 | 112.46 | 113.60 | 2,042,789 | -0.45(-0.39%) |
May 03, 2019 | 113.58 | 114.16 | 113.52 | 114.05 | 1,529,414 | +0.91(+0.81%) |
May 02, 2019 | 113.24 | 113.65 | 112.55 | 113.14 | 1,476,271 | -0.22(-0.20%) |