Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 121.02 | 122.63 | 120.25 | 120.92 | 679,323 | -0.31(-0.26%) |
Jul 30, 2019 | 119.01 | 121.50 | 119.01 | 121.23 | 317,099 | +1.62(+1.35%) |
Jul 29, 2019 | 119.51 | 120.35 | 118.76 | 119.62 | 358,199 | +0.11(+0.09%) |
Jul 26, 2019 | 117.33 | 119.67 | 117.12 | 119.50 | 290,295 | +2.40(+2.05%) |
Jul 25, 2019 | 120.12 | 120.40 | 116.85 | 117.11 | 344,065 | -2.79(-2.32%) |
Jul 24, 2019 | 117.97 | 120.47 | 117.97 | 119.89 | 341,508 | +1.61(+1.37%) |
Jul 23, 2019 | 117.28 | 118.71 | 117.22 | 118.28 | 358,455 | +0.96(+0.82%) |
Jul 22, 2019 | 117.35 | 117.93 | 116.28 | 117.31 | 294,320 | +0.31(+0.27%) |
Jul 19, 2019 | 115.81 | 117.60 | 115.12 | 117.00 | 433,432 | +1.03(+0.89%) |
Jul 18, 2019 | 115.72 | 121.02 | 115.04 | 115.97 | 1,149,176 | -2.10(-1.78%) |
Jul 17, 2019 | 118.08 | 118.53 | 117.30 | 118.07 | 608,128 | -0.38(-0.32%) |
Jul 16, 2019 | 119.36 | 120.81 | 118.14 | 118.45 | 503,523 | -0.53(-0.44%) |
Jul 15, 2019 | 120.53 | 120.90 | 118.64 | 118.98 | 438,234 | -1.55(-1.29%) |
Jul 12, 2019 | 118.98 | 120.93 | 118.54 | 120.53 | 319,939 | +1.38(+1.16%) |
Jul 11, 2019 | 117.91 | 119.37 | 117.32 | 119.15 | 356,365 | +1.64(+1.40%) |
Jul 10, 2019 | 117.94 | 118.59 | 116.88 | 117.50 | 206,965 | -0.65(-0.55%) |
Jul 09, 2019 | 116.92 | 118.52 | 116.92 | 118.15 | 215,484 | +0.77(+0.66%) |
Jul 08, 2019 | 118.47 | 119.26 | 116.75 | 117.38 | 287,815 | -0.24(-0.20%) |
Jul 05, 2019 | 117.34 | 118.71 | 116.43 | 117.62 | 285,425 | +0.52(+0.44%) |
Jul 03, 2019 | 115.72 | 117.64 | 115.08 | 117.10 | 213,328 | +2.14(+1.87%) |
Jul 02, 2019 | 116.52 | 118.03 | 113.72 | 114.95 | 347,224 | -1.45(-1.25%) |
Jul 01, 2019 | 118.61 | 119.00 | 114.98 | 116.41 | 328,906 | +2.27(+1.99%) |
Jun 28, 2019 | 112.99 | 114.63 | 112.36 | 114.14 | 714,305 | +1.76(+1.56%) |
Jun 27, 2019 | 109.51 | 112.50 | 109.51 | 112.38 | 337,707 | +3.29(+3.01%) |
Jun 26, 2019 | 110.59 | 111.39 | 108.52 | 109.10 | 367,111 | -1.08(-0.98%) |
Jun 25, 2019 | 109.18 | 110.43 | 108.23 | 110.17 | 376,833 | +1.14(+1.05%) |
Jun 24, 2019 | 110.39 | 110.89 | 108.68 | 109.03 | 390,834 | -1.58(-1.43%) |
Jun 21, 2019 | 111.53 | 112.69 | 110.51 | 110.61 | 626,751 | -1.08(-0.96%) |
Jun 20, 2019 | 110.05 | 112.31 | 108.86 | 111.68 | 498,045 | +1.85(+1.69%) |
Jun 19, 2019 | 107.93 | 110.98 | 107.88 | 109.83 | 529,469 | +2.33(+2.17%) |
Jun 18, 2019 | 107.64 | 110.00 | 107.33 | 107.50 | 665,274 | -0.29(-0.27%) |
Jun 17, 2019 | 109.55 | 109.80 | 107.52 | 107.79 | 415,146 | -2.06(-1.88%) |
Jun 14, 2019 | 110.81 | 111.29 | 108.70 | 109.85 | 377,638 | -0.86(-0.78%) |
Jun 13, 2019 | 110.32 | 111.88 | 109.61 | 110.71 | 482,489 | +1.28(+1.17%) |
Jun 12, 2019 | 112.15 | 113.53 | 108.27 | 109.43 | 725,207 | -4.22(-3.71%) |
Jun 11, 2019 | 111.58 | 113.82 | 111.32 | 113.65 | 425,870 | +2.78(+2.50%) |
Jun 10, 2019 | 110.99 | 112.40 | 110.66 | 110.87 | 306,327 | +0.68(+0.62%) |
Jun 07, 2019 | 110.71 | 111.18 | 108.96 | 110.19 | 502,565 | -0.70(-0.63%) |
Jun 06, 2019 | 112.41 | 113.36 | 110.65 | 110.89 | 410,250 | -1.36(-1.21%) |
Jun 05, 2019 | 114.06 | 114.06 | 111.28 | 112.25 | 467,404 | -2.29(-2.00%) |
Jun 04, 2019 | 112.55 | 114.66 | 112.05 | 114.54 | 253,825 | +3.49(+3.14%) |
Jun 03, 2019 | 107.91 | 111.25 | 107.91 | 111.05 | 358,783 | +2.85(+2.64%) |
May 31, 2019 | 108.51 | 109.63 | 107.48 | 108.20 | 373,721 | -1.09(-1.00%) |
May 30, 2019 | 112.42 | 113.70 | 107.94 | 109.29 | 457,204 | -3.67(-3.24%) |
May 29, 2019 | 110.07 | 113.35 | 110.07 | 112.96 | 549,696 | +2.14(+1.93%) |
May 28, 2019 | 111.08 | 111.58 | 109.98 | 110.81 | 467,896 | -0.67(-0.60%) |
May 24, 2019 | 110.95 | 111.83 | 110.94 | 111.49 | 310,728 | +0.95(+0.85%) |
May 23, 2019 | 110.28 | 110.85 | 108.98 | 110.54 | 544,305 | -0.96(-0.86%) |
May 22, 2019 | 111.83 | 112.98 | 111.38 | 111.50 | 368,538 | -0.60(-0.54%) |
May 21, 2019 | 111.41 | 113.13 | 111.23 | 112.11 | 432,302 | +1.07(+0.96%) |
May 20, 2019 | 109.36 | 111.76 | 109.36 | 111.04 | 324,394 | +0.85(+0.77%) |
May 17, 2019 | 108.39 | 113.06 | 107.32 | 110.19 | 611,294 | +1.28(+1.18%) |
May 16, 2019 | 111.74 | 111.74 | 108.67 | 108.91 | 1,383,745 | -2.71(-2.43%) |
May 15, 2019 | 114.43 | 115.08 | 110.57 | 111.62 | 1,251,975 | -5.85(-4.98%) |
May 14, 2019 | 116.22 | 118.19 | 115.42 | 117.47 | 434,620 | +1.31(+1.13%) |
May 13, 2019 | 118.00 | 118.00 | 115.58 | 116.15 | 564,371 | -3.74(-3.12%) |
May 10, 2019 | 120.52 | 120.80 | 118.08 | 119.89 | 599,966 | -0.78(-0.64%) |
May 09, 2019 | 120.66 | 121.28 | 119.33 | 120.67 | 569,379 | -1.16(-0.95%) |
May 08, 2019 | 122.60 | 123.85 | 121.74 | 121.83 | 278,327 | -1.21(-0.98%) |
May 07, 2019 | 124.90 | 125.19 | 122.49 | 123.04 | 272,653 | -3.09(-2.45%) |
May 06, 2019 | 123.42 | 126.58 | 123.42 | 126.13 | 298,222 | +0.53(+0.42%) |
May 03, 2019 | 125.28 | 126.83 | 124.61 | 125.60 | 383,461 | +1.13(+0.91%) |
May 02, 2019 | 122.91 | 125.59 | 122.91 | 124.46 | 535,956 | +1.94(+1.58%) |