Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 148.60 | 150.00 | 147.60 | 148.90 | 1,388 | -0.30(-0.20%) |
Jul 30, 2019 | 147.60 | 150.40 | 147.60 | 149.20 | 1,336 | -0.60(-0.40%) |
Jul 29, 2019 | 150.60 | 150.90 | 148.80 | 149.80 | 1,039 | -0.10(-0.07%) |
Jul 26, 2019 | 150.00 | 151.80 | 147.64 | 149.90 | 1,790 | +2.20(+1.49%) |
Jul 25, 2019 | 150.30 | 152.00 | 147.70 | 147.70 | 342 | -0.80(-0.54%) |
Jul 24, 2019 | 147.70 | 150.60 | 130.00 | 148.50 | 511 | -1.50(-1.00%) |
Jul 23, 2019 | 145.30 | 150.00 | 145.30 | 150.00 | 1,876 | +0.20(+0.13%) |
Jul 22, 2019 | 146.70 | 150.00 | 146.30 | 149.80 | 451 | +6.80(+4.76%) |
Jul 19, 2019 | 144.90 | 145.30 | 142.67 | 143.00 | 510 | -3.80(-2.59%) |
Jul 18, 2019 | 140.70 | 152.00 | 140.60 | 146.80 | 553 | +4.90(+3.45%) |
Jul 17, 2019 | 147.30 | 151.90 | 140.50 | 141.90 | 5,048 | -8.10(-5.40%) |
Jul 16, 2019 | 150.00 | 153.00 | 149.20 | 150.00 | 820 | +0.00(+0.00%) |
Jul 15, 2019 | 149.80 | 151.90 | 143.10 | 150.00 | 1,725 | +0.30(+0.20%) |
Jul 12, 2019 | 153.30 | 153.90 | 148.90 | 149.70 | 2,600 | -0.80(-0.53%) |
Jul 11, 2019 | 150.90 | 154.00 | 145.88 | 150.50 | 1,896 | -0.40(-0.27%) |
Jul 10, 2019 | 151.50 | 152.90 | 148.06 | 150.90 | 2,067 | +2.30(+1.55%) |
Jul 09, 2019 | 143.00 | 154.43 | 143.00 | 148.60 | 4,176 | +5.70(+3.99%) |
Jul 08, 2019 | 136.90 | 142.90 | 135.00 | 142.90 | 2,187 | +5.90(+4.31%) |
Jul 05, 2019 | 129.70 | 139.90 | 129.70 | 137.00 | 1,460 | +7.90(+6.12%) |
Jul 03, 2019 | 130.10 | 130.90 | 128.45 | 129.10 | 410 | +2.60(+2.06%) |
Jul 02, 2019 | 135.00 | 136.05 | 126.00 | 126.50 | 2,083 | -7.20(-5.39%) |
Jul 01, 2019 | 135.00 | 140.00 | 131.40 | 133.70 | 4,075 | +3.70(+2.85%) |
Jun 28, 2019 | 121.60 | 132.40 | 121.60 | 130.00 | 44,280 | +8.20(+6.73%) |
Jun 27, 2019 | 125.70 | 126.90 | 120.80 | 121.80 | 3,477 | -3.40(-2.72%) |
Jun 26, 2019 | 124.50 | 130.20 | 120.80 | 125.20 | 2,666 | +0.70(+0.56%) |
Jun 25, 2019 | 124.50 | 130.00 | 122.25 | 124.50 | 3,822 | -2.50(-1.97%) |
Jun 24, 2019 | 131.00 | 132.60 | 123.80 | 127.00 | 3,552 | -1.80(-1.40%) |
Jun 21, 2019 | 127.40 | 128.80 | 123.80 | 128.80 | 4,400 | +0.60(+0.47%) |
Jun 20, 2019 | 123.90 | 131.50 | 120.40 | 128.20 | 7,458 | +7.70(+6.39%) |
Jun 19, 2019 | 121.30 | 124.00 | 118.70 | 120.50 | 4,799 | -0.60(-0.50%) |
Jun 18, 2019 | 112.19 | 121.95 | 111.10 | 121.10 | 998 | +1.30(+1.09%) |
Jun 17, 2019 | 121.70 | 121.70 | 116.80 | 119.80 | 1,250 | +0.90(+0.76%) |
Jun 14, 2019 | 121.00 | 122.30 | 115.90 | 118.90 | 550 | +0.70(+0.59%) |
Jun 13, 2019 | 119.80 | 120.00 | 113.80 | 118.20 | 791 | +2.20(+1.90%) |
Jun 12, 2019 | 115.40 | 120.00 | 113.00 | 116.00 | 1,515 | -0.20(-0.17%) |
Jun 11, 2019 | 122.30 | 122.30 | 115.30 | 116.20 | 1,123 | -5.20(-4.28%) |
Jun 10, 2019 | 122.40 | 122.40 | 116.90 | 121.40 | 1,617 | +10.40(+9.37%) |
Jun 07, 2019 | 110.00 | 111.70 | 109.95 | 111.00 | 770 | +1.00(+0.91%) |
Jun 06, 2019 | 118.00 | 118.40 | 110.00 | 110.00 | 846 | -3.60(-3.17%) |
Jun 05, 2019 | 124.00 | 124.00 | 111.82 | 113.60 | 804 | -1.30(-1.13%) |
Jun 04, 2019 | 114.80 | 117.41 | 112.20 | 114.90 | 1,489 | -3.50(-2.96%) |
Jun 03, 2019 | 120.40 | 120.40 | 113.70 | 118.40 | 1,189 | -1.90(-1.58%) |
May 31, 2019 | 122.40 | 122.40 | 116.40 | 120.30 | 1,180 | -1.50(-1.23%) |
May 30, 2019 | 118.20 | 122.00 | 117.60 | 121.80 | 1,032 | +6.50(+5.64%) |
May 29, 2019 | 120.00 | 120.00 | 115.30 | 115.30 | 1,557 | -3.90(-3.27%) |
May 28, 2019 | 121.20 | 121.20 | 116.30 | 119.20 | 1,016 | +2.10(+1.79%) |
May 24, 2019 | 112.50 | 118.50 | 112.50 | 117.10 | 1,370 | +7.10(+6.45%) |
May 23, 2019 | 114.50 | 114.50 | 108.60 | 110.00 | 997 | -6.00(-5.17%) |
May 22, 2019 | 117.80 | 119.40 | 112.80 | 116.00 | 887 | +2.00(+1.75%) |
May 21, 2019 | 111.20 | 114.60 | 111.20 | 114.00 | 917 | +2.80(+2.52%) |
May 20, 2019 | 114.70 | 114.70 | 111.20 | 111.20 | 560 | -3.40(-2.97%) |
May 17, 2019 | 106.00 | 119.90 | 106.00 | 114.60 | 4,450 | +8.10(+7.61%) |
May 16, 2019 | 104.20 | 108.00 | 104.00 | 106.50 | 2,833 | +4.40(+4.31%) |
May 15, 2019 | 104.03 | 104.03 | 100.30 | 102.10 | 1,367 | -0.30(-0.29%) |
May 14, 2019 | 100.90 | 102.40 | 97.65 | 102.40 | 1,075 | +2.40(+2.40%) |
May 13, 2019 | 102.00 | 103.00 | 98.70 | 100.00 | 1,029 | -3.60(-3.47%) |
May 10, 2019 | 101.60 | 103.60 | 99.64 | 103.60 | 660 | +2.60(+2.57%) |
May 09, 2019 | 102.50 | 104.40 | 101.00 | 101.00 | 353 | -3.10(-2.98%) |
May 08, 2019 | 103.21 | 105.59 | 103.21 | 104.10 | 658 | +0.80(+0.77%) |
May 07, 2019 | 101.60 | 105.30 | 101.00 | 103.30 | 525 | +0.20(+0.19%) |
May 06, 2019 | 106.00 | 108.30 | 100.42 | 103.10 | 519 | -2.80(-2.64%) |
May 03, 2019 | 109.53 | 109.53 | 102.00 | 105.90 | 1,940 | -4.10(-3.73%) |
May 02, 2019 | 113.80 | 113.80 | 109.00 | 110.00 | 245 | -6.00(-5.17%) |