Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 127.59 | 127.79 | 126.29 | 126.90 | 96,026 | -0.73(-0.57%) |
Jul 30, 2019 | 127.11 | 127.81 | 126.70 | 127.63 | 44,088 | -0.30(-0.24%) |
Jul 29, 2019 | 128.82 | 129.10 | 127.91 | 127.93 | 399,513 | -0.92(-0.72%) |
Jul 26, 2019 | 127.82 | 128.94 | 127.80 | 128.86 | 1,135,189 | +1.37(+1.08%) |
Jul 25, 2019 | 128.54 | 128.63 | 127.13 | 127.49 | 48,331 | -1.04(-0.81%) |
Jul 24, 2019 | 126.82 | 128.53 | 126.82 | 128.53 | 32,853 | +1.40(+1.10%) |
Jul 23, 2019 | 126.09 | 127.17 | 126.09 | 127.13 | 41,754 | +1.48(+1.18%) |
Jul 22, 2019 | 125.02 | 125.81 | 124.83 | 125.65 | 48,565 | +0.54(+0.43%) |
Jul 19, 2019 | 125.55 | 126.12 | 125.09 | 125.11 | 64,883 | -0.33(-0.26%) |
Jul 18, 2019 | 124.14 | 125.60 | 124.14 | 125.44 | 48,731 | +1.23(+0.99%) |
Jul 17, 2019 | 124.50 | 124.99 | 124.11 | 124.20 | 53,803 | -0.53(-0.42%) |
Jul 16, 2019 | 125.27 | 125.45 | 124.50 | 124.73 | 101,003 | -0.43(-0.34%) |
Jul 15, 2019 | 126.23 | 126.23 | 124.95 | 125.17 | 95,420 | -0.87(-0.69%) |
Jul 12, 2019 | 125.63 | 126.12 | 125.31 | 126.03 | 24,509 | +0.65(+0.52%) |
Jul 11, 2019 | 124.67 | 125.49 | 124.46 | 125.38 | 55,557 | +1.18(+0.95%) |
Jul 10, 2019 | 124.73 | 125.21 | 124.10 | 124.20 | 114,656 | -0.46(-0.37%) |
Jul 09, 2019 | 123.18 | 124.70 | 123.18 | 124.66 | 43,688 | +0.74(+0.60%) |
Jul 08, 2019 | 124.07 | 124.51 | 123.75 | 123.92 | 38,796 | -0.96(-0.77%) |
Jul 05, 2019 | 124.66 | 125.12 | 124.29 | 124.88 | 67,400 | +0.52(+0.42%) |
Jul 03, 2019 | 123.76 | 124.36 | 123.64 | 124.36 | 53,723 | +0.83(+0.67%) |
Jul 02, 2019 | 123.68 | 123.71 | 122.85 | 123.53 | 63,446 | -0.16(-0.13%) |
Jul 01, 2019 | 123.94 | 124.38 | 123.04 | 123.68 | 96,605 | +1.32(+1.08%) |
Jun 28, 2019 | 121.90 | 122.62 | 121.49 | 122.37 | 72,214 | +1.93(+1.60%) |
Jun 27, 2019 | 120.02 | 120.71 | 119.96 | 120.44 | 83,072 | +0.87(+0.73%) |
Jun 26, 2019 | 119.75 | 120.35 | 119.51 | 119.57 | 121,248 | +0.23(+0.19%) |
Jun 25, 2019 | 120.23 | 120.26 | 119.08 | 119.34 | 189,486 | -0.91(-0.76%) |
Jun 24, 2019 | 120.84 | 121.38 | 120.23 | 120.26 | 1,059,840 | -0.68(-0.56%) |
Jun 21, 2019 | 120.98 | 121.92 | 120.82 | 120.93 | 469,175 | -0.18(-0.15%) |
Jun 20, 2019 | 121.10 | 121.31 | 119.83 | 121.12 | 80,475 | +0.92(+0.77%) |
Jun 19, 2019 | 120.77 | 121.33 | 120.19 | 120.19 | 43,992 | -0.35(-0.29%) |
Jun 18, 2019 | 119.16 | 121.02 | 119.13 | 120.54 | 83,540 | +1.44(+1.20%) |
Jun 17, 2019 | 120.16 | 120.48 | 118.97 | 119.11 | 45,036 | -1.05(-0.88%) |
Jun 14, 2019 | 120.08 | 120.48 | 119.21 | 120.16 | 47,474 | +0.24(+0.20%) |
Jun 13, 2019 | 120.28 | 120.45 | 119.54 | 119.92 | 35,567 | +0.01(+0.01%) |
Jun 12, 2019 | 120.76 | 120.82 | 119.74 | 119.91 | 34,385 | -1.03(-0.85%) |
Jun 11, 2019 | 121.73 | 122.01 | 120.52 | 120.94 | 51,744 | -0.07(-0.06%) |
Jun 10, 2019 | 120.88 | 121.89 | 120.88 | 121.02 | 46,769 | +1.25(+1.04%) |
Jun 07, 2019 | 119.66 | 120.34 | 119.55 | 119.77 | 38,023 | +0.05(+0.04%) |
Jun 06, 2019 | 119.11 | 120.13 | 118.75 | 119.72 | 46,658 | +0.55(+0.47%) |
Jun 05, 2019 | 118.60 | 119.24 | 117.62 | 119.17 | 71,004 | +0.78(+0.66%) |
Jun 04, 2019 | 116.01 | 118.45 | 115.95 | 118.39 | 56,556 | +3.74(+3.26%) |
Jun 03, 2019 | 114.67 | 115.69 | 113.94 | 114.64 | 109,561 | -0.10(-0.09%) |
May 31, 2019 | 114.96 | 115.56 | 114.69 | 114.75 | 64,618 | -1.78(-1.53%) |
May 30, 2019 | 117.55 | 117.91 | 115.93 | 116.53 | 56,933 | -0.83(-0.71%) |
May 29, 2019 | 116.44 | 117.47 | 115.92 | 117.36 | 71,460 | +0.03(+0.02%) |
May 28, 2019 | 118.14 | 118.77 | 117.33 | 117.33 | 76,178 | -1.03(-0.87%) |
May 24, 2019 | 118.00 | 118.55 | 117.67 | 118.36 | 30,441 | +1.06(+0.90%) |
May 23, 2019 | 118.17 | 118.17 | 116.56 | 117.30 | 95,566 | -2.07(-1.74%) |
May 22, 2019 | 119.68 | 120.06 | 119.38 | 119.38 | 41,585 | -0.72(-0.60%) |
May 21, 2019 | 119.73 | 120.18 | 119.65 | 120.10 | 40,773 | +1.01(+0.85%) |
May 20, 2019 | 118.40 | 119.54 | 118.40 | 119.09 | 39,273 | +0.22(+0.18%) |
May 17, 2019 | 118.51 | 119.95 | 118.51 | 118.87 | 58,134 | -0.82(-0.68%) |
May 16, 2019 | 118.64 | 120.28 | 118.64 | 119.69 | 58,762 | +1.45(+1.22%) |
May 15, 2019 | 117.56 | 118.88 | 117.17 | 118.24 | 55,496 | -0.45(-0.38%) |
May 14, 2019 | 117.59 | 119.59 | 117.59 | 118.69 | 72,531 | +1.45(+1.23%) |
May 13, 2019 | 118.48 | 118.85 | 116.91 | 117.25 | 101,008 | -3.93(-3.24%) |
May 10, 2019 | 119.85 | 121.44 | 118.81 | 121.18 | 71,981 | +0.57(+0.48%) |
May 09, 2019 | 119.42 | 120.67 | 118.73 | 120.61 | 55,576 | -0.21(-0.17%) |
May 08, 2019 | 120.82 | 121.72 | 120.65 | 120.81 | 35,893 | -0.37(-0.31%) |
May 07, 2019 | 122.11 | 122.32 | 120.33 | 121.19 | 72,946 | -2.29(-1.86%) |
May 06, 2019 | 121.41 | 123.81 | 121.09 | 123.48 | 130,496 | -0.36(-0.29%) |
May 03, 2019 | 123.27 | 124.02 | 123.17 | 123.84 | 45,496 | +1.17(+0.96%) |
May 02, 2019 | 122.50 | 123.13 | 121.81 | 122.66 | 46,934 | +0.11(+0.09%) |