Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 125.74 | 125.79 | 122.05 | 123.23 | 1,987,326 | -2.93(-2.32%) |
Jul 30, 2019 | 121.90 | 126.76 | 119.84 | 126.16 | 2,590,079 | +4.36(+3.58%) |
Jul 29, 2019 | 122.08 | 122.32 | 121.14 | 121.80 | 1,324,472 | -0.36(-0.29%) |
Jul 26, 2019 | 122.22 | 122.55 | 121.31 | 122.16 | 1,522,381 | +0.16(+0.13%) |
Jul 25, 2019 | 123.77 | 123.77 | 121.87 | 122.00 | 1,347,384 | -1.66(-1.35%) |
Jul 24, 2019 | 123.17 | 124.57 | 122.71 | 123.66 | 1,260,537 | -0.36(-0.29%) |
Jul 23, 2019 | 124.03 | 124.17 | 122.11 | 124.02 | 1,510,544 | -0.08(-0.06%) |
Jul 22, 2019 | 123.04 | 124.59 | 123.04 | 124.10 | 1,098,384 | -0.17(-0.14%) |
Jul 19, 2019 | 125.28 | 125.73 | 124.01 | 124.27 | 1,328,107 | -0.55(-0.44%) |
Jul 18, 2019 | 123.79 | 125.25 | 123.58 | 124.82 | 963,104 | +0.08(+0.06%) |
Jul 17, 2019 | 127.47 | 127.78 | 124.70 | 124.74 | 1,263,726 | -2.95(-2.31%) |
Jul 16, 2019 | 126.95 | 127.86 | 126.39 | 127.69 | 1,243,744 | +0.96(+0.76%) |
Jul 15, 2019 | 126.64 | 127.30 | 126.39 | 126.73 | 917,143 | +0.55(+0.43%) |
Jul 12, 2019 | 124.73 | 126.37 | 124.65 | 126.18 | 1,491,172 | +2.06(+1.66%) |
Jul 11, 2019 | 124.15 | 124.32 | 122.83 | 124.12 | 1,437,730 | +0.34(+0.27%) |
Jul 10, 2019 | 124.57 | 125.06 | 123.41 | 123.78 | 1,406,549 | +0.17(+0.14%) |
Jul 09, 2019 | 123.94 | 124.33 | 123.17 | 123.61 | 1,521,661 | -1.31(-1.04%) |
Jul 08, 2019 | 124.10 | 125.59 | 123.92 | 124.92 | 1,228,864 | +0.54(+0.43%) |
Jul 05, 2019 | 124.32 | 124.40 | 122.54 | 124.38 | 944,677 | -0.74(-0.59%) |
Jul 03, 2019 | 124.81 | 125.76 | 123.63 | 125.11 | 1,427,251 | -0.21(-0.17%) |
Jul 02, 2019 | 126.58 | 126.91 | 124.78 | 125.32 | 1,408,411 | -1.92(-1.51%) |
Jul 01, 2019 | 127.19 | 127.56 | 125.76 | 127.25 | 933,621 | +1.02(+0.80%) |
Jun 28, 2019 | 124.05 | 126.47 | 124.05 | 126.23 | 2,966,992 | +2.31(+1.87%) |
Jun 27, 2019 | 124.24 | 125.25 | 123.85 | 123.92 | 1,051,260 | -0.16(-0.13%) |
Jun 26, 2019 | 124.68 | 125.21 | 123.45 | 124.08 | 1,104,578 | -0.36(-0.29%) |
Jun 25, 2019 | 125.06 | 125.59 | 124.34 | 124.44 | 1,082,540 | -0.72(-0.57%) |
Jun 24, 2019 | 125.40 | 126.61 | 125.11 | 125.15 | 1,532,234 | +0.43(+0.34%) |
Jun 21, 2019 | 125.45 | 125.59 | 124.56 | 124.73 | 1,901,496 | -0.95(-0.75%) |
Jun 20, 2019 | 124.53 | 126.12 | 123.85 | 125.67 | 1,306,900 | +2.38(+1.93%) |
Jun 19, 2019 | 122.88 | 123.62 | 122.11 | 123.29 | 1,016,836 | +0.46(+0.37%) |
Jun 18, 2019 | 123.20 | 123.97 | 122.53 | 122.83 | 1,493,010 | +0.49(+0.40%) |
Jun 17, 2019 | 124.43 | 124.50 | 122.25 | 122.34 | 1,081,071 | -1.90(-1.53%) |
Jun 14, 2019 | 124.08 | 124.92 | 122.96 | 124.25 | 1,041,111 | +0.33(+0.26%) |
Jun 13, 2019 | 124.05 | 124.27 | 123.21 | 123.92 | 2,054,576 | +0.37(+0.30%) |
Jun 12, 2019 | 122.82 | 124.01 | 122.24 | 123.55 | 1,454,709 | +0.65(+0.53%) |
Jun 11, 2019 | 126.10 | 126.46 | 122.56 | 122.90 | 2,018,014 | -2.01(-1.61%) |
Jun 10, 2019 | 125.50 | 126.64 | 124.83 | 124.92 | 992,162 | +0.00(+0.00%) |
Jun 07, 2019 | 125.13 | 125.51 | 124.06 | 124.92 | 886,174 | +0.40(+0.32%) |
Jun 06, 2019 | 123.56 | 124.58 | 122.44 | 124.52 | 1,019,215 | +0.87(+0.70%) |
Jun 05, 2019 | 123.50 | 124.56 | 122.96 | 123.65 | 1,231,296 | +0.92(+0.75%) |
Jun 04, 2019 | 121.19 | 122.80 | 120.67 | 122.73 | 1,347,550 | +2.42(+2.01%) |
Jun 03, 2019 | 118.38 | 120.72 | 118.38 | 120.31 | 1,574,817 | +2.38(+2.02%) |
May 31, 2019 | 118.19 | 118.85 | 117.74 | 117.93 | 1,355,502 | -1.35(-1.13%) |
May 30, 2019 | 118.19 | 119.47 | 118.18 | 119.28 | 1,611,959 | +1.42(+1.20%) |
May 29, 2019 | 117.70 | 118.49 | 117.09 | 117.86 | 1,555,065 | -0.33(-0.28%) |
May 28, 2019 | 119.77 | 120.16 | 118.18 | 118.19 | 2,042,240 | -1.58(-1.32%) |
May 24, 2019 | 120.84 | 121.39 | 119.72 | 119.77 | 986,522 | -0.57(-0.47%) |
May 23, 2019 | 121.04 | 121.06 | 119.71 | 120.34 | 1,432,452 | -1.53(-1.25%) |
May 22, 2019 | 122.29 | 123.22 | 121.87 | 121.87 | 1,025,577 | -1.25(-1.02%) |
May 21, 2019 | 121.81 | 123.34 | 121.54 | 123.12 | 1,367,516 | +2.20(+1.82%) |
May 20, 2019 | 119.85 | 121.00 | 119.28 | 120.92 | 1,019,423 | +0.52(+0.43%) |
May 17, 2019 | 120.17 | 121.75 | 120.09 | 120.40 | 757,628 | -1.08(-0.89%) |
May 16, 2019 | 121.25 | 122.24 | 121.12 | 121.48 | 1,091,525 | +0.58(+0.48%) |
May 15, 2019 | 120.17 | 121.46 | 119.72 | 120.90 | 951,919 | +0.10(+0.08%) |
May 14, 2019 | 120.33 | 121.80 | 119.97 | 120.80 | 1,029,095 | +0.80(+0.66%) |
May 13, 2019 | 119.37 | 120.38 | 118.66 | 120.00 | 1,352,713 | -2.38(-1.95%) |
May 10, 2019 | 120.52 | 122.99 | 119.53 | 122.38 | 1,277,732 | +1.27(+1.05%) |
May 09, 2019 | 119.58 | 121.31 | 119.16 | 121.12 | 1,430,307 | +0.04(+0.03%) |
May 08, 2019 | 120.73 | 122.02 | 120.13 | 121.08 | 1,900,279 | -0.50(-0.41%) |
May 07, 2019 | 121.40 | 122.61 | 120.43 | 121.58 | 1,875,540 | -1.44(-1.17%) |
May 06, 2019 | 122.00 | 123.10 | 121.47 | 123.01 | 1,147,988 | -1.25(-1.00%) |
May 03, 2019 | 123.57 | 124.83 | 123.43 | 124.26 | 1,478,830 | +1.42(+1.15%) |
May 02, 2019 | 121.80 | 123.03 | 120.77 | 122.84 | 1,375,961 | +1.22(+1.00%) |