Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 118.09 | 118.77 | 115.92 | 116.54 | 1,266,516 | -3.78(-3.14%) |
Jul 30, 2019 | 121.69 | 122.06 | 120.05 | 120.31 | 817,874 | -2.28(-1.86%) |
Jul 29, 2019 | 123.46 | 123.61 | 121.99 | 122.60 | 628,549 | -0.61(-0.50%) |
Jul 26, 2019 | 123.67 | 123.96 | 122.74 | 123.21 | 809,601 | -0.20(-0.16%) |
Jul 25, 2019 | 123.67 | 125.02 | 122.89 | 123.41 | 701,207 | +0.42(+0.34%) |
Jul 24, 2019 | 122.78 | 123.41 | 121.68 | 122.99 | 369,235 | -0.01(-0.01%) |
Jul 23, 2019 | 121.68 | 123.56 | 121.42 | 123.00 | 477,879 | +1.40(+1.15%) |
Jul 22, 2019 | 122.72 | 122.95 | 121.41 | 121.60 | 630,172 | -0.44(-0.36%) |
Jul 19, 2019 | 124.16 | 125.58 | 121.97 | 122.04 | 595,693 | -1.60(-1.30%) |
Jul 18, 2019 | 122.04 | 123.69 | 122.04 | 123.64 | 359,692 | +1.53(+1.25%) |
Jul 17, 2019 | 121.53 | 122.48 | 120.99 | 122.11 | 438,568 | +0.87(+0.72%) |
Jul 16, 2019 | 121.77 | 122.03 | 120.99 | 121.24 | 357,724 | -0.31(-0.26%) |
Jul 15, 2019 | 121.51 | 122.13 | 120.73 | 121.55 | 377,710 | +0.20(+0.17%) |
Jul 12, 2019 | 121.77 | 122.08 | 120.94 | 121.35 | 556,423 | +0.16(+0.14%) |
Jul 11, 2019 | 120.72 | 121.20 | 120.03 | 121.19 | 512,297 | +0.94(+0.79%) |
Jul 10, 2019 | 120.53 | 121.63 | 119.98 | 120.24 | 474,857 | +0.09(+0.08%) |
Jul 09, 2019 | 119.75 | 120.32 | 119.39 | 120.15 | 670,635 | -0.15(-0.12%) |
Jul 08, 2019 | 121.06 | 121.41 | 120.27 | 120.30 | 527,804 | -1.13(-0.93%) |
Jul 05, 2019 | 120.71 | 121.49 | 119.97 | 121.42 | 611,073 | +0.55(+0.46%) |
Jul 03, 2019 | 119.97 | 121.06 | 119.80 | 120.87 | 409,055 | +0.70(+0.58%) |
Jul 02, 2019 | 118.86 | 120.22 | 118.67 | 120.18 | 755,251 | +1.58(+1.33%) |
Jul 01, 2019 | 118.55 | 118.72 | 117.41 | 118.60 | 757,003 | +1.55(+1.32%) |
Jun 28, 2019 | 118.23 | 118.53 | 116.54 | 117.05 | 1,369,516 | -0.94(-0.79%) |
Jun 27, 2019 | 117.14 | 118.77 | 116.33 | 117.98 | 1,446,123 | +1.26(+1.08%) |
Jun 26, 2019 | 117.71 | 118.78 | 116.67 | 116.73 | 586,122 | -0.67(-0.57%) |
Jun 25, 2019 | 118.12 | 118.53 | 117.11 | 117.40 | 660,994 | -0.35(-0.30%) |
Jun 24, 2019 | 118.59 | 118.86 | 117.30 | 117.75 | 628,948 | -0.26(-0.22%) |
Jun 21, 2019 | 119.68 | 119.68 | 117.89 | 118.00 | 1,646,037 | -1.68(-1.40%) |
Jun 20, 2019 | 120.85 | 121.30 | 119.17 | 119.68 | 596,795 | -0.01(-0.01%) |
Jun 19, 2019 | 119.23 | 119.86 | 118.30 | 119.69 | 557,262 | +0.48(+0.40%) |
Jun 18, 2019 | 119.35 | 120.01 | 118.79 | 119.21 | 760,777 | +0.31(+0.26%) |
Jun 17, 2019 | 119.77 | 120.23 | 118.66 | 118.90 | 655,582 | -0.41(-0.35%) |
Jun 14, 2019 | 120.30 | 120.62 | 119.30 | 119.31 | 521,299 | -0.92(-0.76%) |
Jun 13, 2019 | 120.52 | 120.83 | 119.17 | 120.23 | 627,128 | +0.16(+0.13%) |
Jun 12, 2019 | 119.81 | 120.85 | 119.69 | 120.07 | 555,939 | +0.38(+0.31%) |
Jun 11, 2019 | 121.59 | 121.72 | 119.19 | 119.70 | 696,854 | -1.00(-0.83%) |
Jun 10, 2019 | 120.47 | 121.89 | 120.17 | 120.69 | 586,688 | +1.02(+0.85%) |
Jun 07, 2019 | 118.14 | 120.03 | 118.07 | 119.67 | 901,720 | +2.47(+2.10%) |
Jun 06, 2019 | 116.68 | 117.71 | 116.16 | 117.20 | 738,379 | +0.47(+0.40%) |
Jun 05, 2019 | 115.78 | 117.09 | 114.93 | 116.74 | 750,917 | +1.38(+1.20%) |
Jun 04, 2019 | 113.51 | 115.36 | 112.87 | 115.36 | 819,225 | +2.91(+2.58%) |
Jun 03, 2019 | 114.12 | 114.72 | 111.84 | 112.45 | 2,028,155 | -1.60(-1.40%) |
May 31, 2019 | 112.82 | 114.68 | 112.82 | 114.05 | 1,089,488 | +0.23(+0.20%) |
May 30, 2019 | 113.12 | 114.01 | 113.01 | 113.82 | 778,180 | +0.76(+0.67%) |
May 29, 2019 | 112.42 | 113.80 | 111.92 | 113.06 | 1,400,375 | -0.03(-0.02%) |
May 28, 2019 | 113.51 | 114.87 | 113.01 | 113.09 | 1,519,460 | -0.07(-0.06%) |
May 24, 2019 | 112.99 | 113.64 | 112.15 | 113.17 | 997,191 | +0.88(+0.78%) |
May 23, 2019 | 111.68 | 112.41 | 111.17 | 112.29 | 743,929 | -0.21(-0.19%) |
May 22, 2019 | 112.90 | 113.92 | 112.39 | 112.50 | 851,810 | -0.66(-0.58%) |
May 21, 2019 | 112.42 | 113.56 | 112.22 | 113.16 | 857,123 | +1.58(+1.42%) |
May 20, 2019 | 110.36 | 111.67 | 110.12 | 111.58 | 716,462 | +0.47(+0.43%) |
May 17, 2019 | 110.73 | 112.21 | 110.73 | 111.10 | 701,581 | -0.72(-0.64%) |
May 16, 2019 | 110.60 | 112.76 | 110.60 | 111.82 | 994,192 | +1.63(+1.48%) |
May 15, 2019 | 107.86 | 110.53 | 107.71 | 110.20 | 1,036,516 | +1.77(+1.63%) |
May 14, 2019 | 107.72 | 109.28 | 107.29 | 108.43 | 1,152,204 | +1.29(+1.20%) |
May 13, 2019 | 107.07 | 108.07 | 106.72 | 107.14 | 1,521,721 | -1.73(-1.59%) |
May 10, 2019 | 106.46 | 109.39 | 105.93 | 108.87 | 1,204,447 | +1.95(+1.82%) |
May 09, 2019 | 104.78 | 107.27 | 104.73 | 106.93 | 1,267,987 | +1.18(+1.11%) |
May 08, 2019 | 105.10 | 106.87 | 104.77 | 105.75 | 805,321 | +0.50(+0.48%) |
May 07, 2019 | 107.57 | 107.57 | 104.61 | 105.25 | 1,311,463 | -2.56(-2.37%) |
May 06, 2019 | 105.80 | 107.99 | 105.28 | 107.80 | 1,044,952 | +0.24(+0.22%) |
May 03, 2019 | 107.56 | 107.71 | 106.94 | 107.57 | 750,083 | +0.70(+0.66%) |
May 02, 2019 | 106.64 | 108.03 | 106.24 | 106.86 | 756,174 | -0.05(-0.05%) |