Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 122.50 | 122.97 | 117.43 | 118.37 | 1,422,657 | -4.29(-3.50%) |
Jul 30, 2019 | 120.60 | 122.67 | 119.95 | 122.66 | 699,003 | +1.42(+1.17%) |
Jul 29, 2019 | 121.15 | 122.11 | 120.22 | 121.24 | 721,976 | +0.06(+0.05%) |
Jul 26, 2019 | 119.33 | 121.29 | 117.88 | 121.19 | 775,020 | +1.59(+1.33%) |
Jul 25, 2019 | 119.33 | 121.23 | 118.39 | 119.60 | 752,807 | +0.34(+0.29%) |
Jul 24, 2019 | 115.82 | 119.92 | 115.38 | 119.26 | 1,615,667 | +3.34(+2.88%) |
Jul 23, 2019 | 119.59 | 124.08 | 112.29 | 115.92 | 3,742,718 | -4.78(-3.96%) |
Jul 22, 2019 | 121.21 | 121.73 | 120.27 | 120.71 | 1,937,943 | +0.13(+0.11%) |
Jul 19, 2019 | 122.66 | 123.19 | 120.56 | 120.58 | 753,266 | -1.78(-1.46%) |
Jul 18, 2019 | 120.95 | 123.19 | 120.91 | 122.36 | 1,056,608 | +0.96(+0.79%) |
Jul 17, 2019 | 121.03 | 122.62 | 120.19 | 121.40 | 1,203,399 | +0.51(+0.42%) |
Jul 16, 2019 | 117.13 | 120.98 | 116.56 | 120.89 | 1,219,640 | +3.80(+3.25%) |
Jul 15, 2019 | 118.54 | 119.14 | 116.61 | 117.08 | 811,063 | -2.05(-1.72%) |
Jul 12, 2019 | 116.67 | 119.48 | 116.21 | 119.14 | 1,047,985 | +3.08(+2.66%) |
Jul 11, 2019 | 115.54 | 116.14 | 114.30 | 116.05 | 555,741 | +0.45(+0.39%) |
Jul 10, 2019 | 116.95 | 117.49 | 114.69 | 115.60 | 671,130 | -0.59(-0.50%) |
Jul 09, 2019 | 116.78 | 117.09 | 115.19 | 116.19 | 750,340 | -1.41(-1.20%) |
Jul 08, 2019 | 117.54 | 117.84 | 116.39 | 117.60 | 468,343 | -0.11(-0.09%) |
Jul 05, 2019 | 117.86 | 118.75 | 116.90 | 117.70 | 465,798 | -1.28(-1.07%) |
Jul 03, 2019 | 118.44 | 119.05 | 117.26 | 118.98 | 235,357 | +1.13(+0.96%) |
Jul 02, 2019 | 117.98 | 117.98 | 116.37 | 117.85 | 497,397 | -0.60(-0.51%) |
Jul 01, 2019 | 117.61 | 120.31 | 117.46 | 118.45 | 959,522 | +2.62(+2.26%) |
Jun 28, 2019 | 115.95 | 117.48 | 115.55 | 115.83 | 824,918 | +0.04(+0.04%) |
Jun 27, 2019 | 114.37 | 116.22 | 114.37 | 115.79 | 687,087 | +2.09(+1.84%) |
Jun 26, 2019 | 112.26 | 114.93 | 112.21 | 113.70 | 989,715 | +1.74(+1.56%) |
Jun 25, 2019 | 114.29 | 114.86 | 111.71 | 111.96 | 758,685 | -2.03(-1.78%) |
Jun 24, 2019 | 115.27 | 115.73 | 113.72 | 113.99 | 691,843 | -1.28(-1.11%) |
Jun 21, 2019 | 114.99 | 115.64 | 113.19 | 115.27 | 1,025,617 | +0.35(+0.30%) |
Jun 20, 2019 | 116.93 | 117.26 | 114.58 | 114.92 | 792,770 | -0.60(-0.52%) |
Jun 19, 2019 | 115.47 | 115.92 | 113.65 | 115.52 | 1,022,175 | +0.16(+0.13%) |
Jun 18, 2019 | 113.64 | 115.91 | 112.69 | 115.37 | 1,306,411 | +3.03(+2.70%) |
Jun 17, 2019 | 111.26 | 112.91 | 110.48 | 112.33 | 937,634 | +1.94(+1.75%) |
Jun 14, 2019 | 109.87 | 111.61 | 109.12 | 110.40 | 914,390 | +0.49(+0.44%) |
Jun 13, 2019 | 106.79 | 109.96 | 106.79 | 109.91 | 936,934 | +4.00(+3.77%) |
Jun 12, 2019 | 105.84 | 107.05 | 104.52 | 105.91 | 623,322 | -0.11(-0.11%) |
Jun 11, 2019 | 106.67 | 107.51 | 105.66 | 106.03 | 558,955 | +0.06(+0.05%) |
Jun 10, 2019 | 105.78 | 107.15 | 104.78 | 105.97 | 686,245 | +1.22(+1.17%) |
Jun 07, 2019 | 104.26 | 105.22 | 103.69 | 104.75 | 572,231 | +0.46(+0.44%) |
Jun 06, 2019 | 103.82 | 105.00 | 102.10 | 104.29 | 954,443 | +2.10(+2.05%) |
Jun 05, 2019 | 102.65 | 103.19 | 99.69 | 102.19 | 670,603 | -0.18(-0.17%) |
Jun 04, 2019 | 96.69 | 102.57 | 96.48 | 102.37 | 1,274,111 | +6.92(+7.25%) |
Jun 03, 2019 | 93.56 | 96.72 | 93.11 | 95.45 | 868,730 | +1.98(+2.12%) |
May 31, 2019 | 95.73 | 96.24 | 92.76 | 93.47 | 1,086,822 | -4.00(-4.10%) |
May 30, 2019 | 97.90 | 98.75 | 96.39 | 97.47 | 598,192 | -0.42(-0.42%) |
May 29, 2019 | 99.45 | 99.97 | 97.03 | 97.88 | 783,710 | -1.79(-1.80%) |
May 28, 2019 | 101.67 | 102.49 | 99.63 | 99.67 | 722,067 | -1.95(-1.91%) |
May 24, 2019 | 103.18 | 103.79 | 101.37 | 101.62 | 775,020 | -0.94(-0.92%) |
May 23, 2019 | 105.11 | 105.11 | 101.22 | 102.56 | 1,098,986 | -4.03(-3.78%) |
May 22, 2019 | 106.55 | 107.80 | 106.02 | 106.59 | 840,430 | -1.22(-1.13%) |
May 21, 2019 | 105.27 | 107.96 | 105.27 | 107.81 | 821,100 | +2.42(+2.30%) |
May 20, 2019 | 103.86 | 105.78 | 103.33 | 105.39 | 668,950 | +0.72(+0.69%) |
May 17, 2019 | 104.79 | 105.82 | 102.99 | 104.66 | 653,224 | -1.05(-0.99%) |
May 16, 2019 | 105.47 | 107.22 | 105.11 | 105.71 | 867,503 | +0.36(+0.34%) |
May 15, 2019 | 103.92 | 106.14 | 103.11 | 105.35 | 988,178 | +1.29(+1.24%) |
May 14, 2019 | 103.59 | 104.69 | 102.31 | 104.06 | 944,929 | +0.81(+0.78%) |
May 13, 2019 | 105.72 | 106.59 | 101.71 | 103.26 | 1,354,396 | -5.03(-4.65%) |
May 10, 2019 | 109.30 | 109.30 | 105.15 | 108.29 | 964,543 | +0.40(+0.37%) |
May 09, 2019 | 109.40 | 109.54 | 105.84 | 107.89 | 1,033,207 | -2.54(-2.30%) |
May 08, 2019 | 110.70 | 112.17 | 110.11 | 110.43 | 537,348 | -0.62(-0.56%) |
May 07, 2019 | 111.81 | 112.22 | 109.52 | 111.05 | 915,435 | -1.80(-1.59%) |
May 06, 2019 | 112.89 | 113.36 | 111.35 | 112.85 | 1,007,616 | -2.00(-1.74%) |
May 03, 2019 | 115.23 | 115.87 | 114.51 | 114.85 | 696,614 | +0.12(+0.11%) |
May 02, 2019 | 112.83 | 115.68 | 112.73 | 114.73 | 817,504 | +2.06(+1.82%) |