Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 113.72 | 114.24 | 111.72 | 112.58 | 508,279 | +0.03(+0.02%) |
Jul 30, 2019 | 113.33 | 113.50 | 112.17 | 112.55 | 773,866 | -3.14(-2.71%) |
Jul 29, 2019 | 116.78 | 116.78 | 115.47 | 115.69 | 481,375 | -0.51(-0.44%) |
Jul 26, 2019 | 116.09 | 116.44 | 115.96 | 116.20 | 401,066 | +1.46(+1.28%) |
Jul 25, 2019 | 116.03 | 116.08 | 114.48 | 114.74 | 732,103 | -2.03(-1.74%) |
Jul 24, 2019 | 116.47 | 116.80 | 116.00 | 116.77 | 817,774 | +1.81(+1.58%) |
Jul 23, 2019 | 114.48 | 115.09 | 114.03 | 114.96 | 951,881 | +0.73(+0.64%) |
Jul 22, 2019 | 115.15 | 115.28 | 113.95 | 114.23 | 1,630,974 | +0.18(+0.16%) |
Jul 19, 2019 | 115.46 | 115.63 | 113.90 | 114.04 | 1,619,126 | -2.55(-2.19%) |
Jul 18, 2019 | 115.99 | 117.50 | 114.94 | 116.60 | 3,530,571 | -6.22(-5.07%) |
Jul 17, 2019 | 124.16 | 124.47 | 122.57 | 122.82 | 803,772 | -0.82(-0.67%) |
Jul 16, 2019 | 123.82 | 124.52 | 123.48 | 123.64 | 651,038 | -1.84(-1.47%) |
Jul 15, 2019 | 125.20 | 125.68 | 124.91 | 125.48 | 419,595 | +0.33(+0.26%) |
Jul 12, 2019 | 124.68 | 125.28 | 124.48 | 125.15 | 531,658 | -0.59(-0.47%) |
Jul 11, 2019 | 125.32 | 125.81 | 124.81 | 125.75 | 574,416 | -0.22(-0.17%) |
Jul 10, 2019 | 125.89 | 126.62 | 125.54 | 125.97 | 738,600 | -0.57(-0.45%) |
Jul 09, 2019 | 125.89 | 126.60 | 125.77 | 126.53 | 515,332 | -0.18(-0.14%) |
Jul 08, 2019 | 126.57 | 126.93 | 126.23 | 126.72 | 521,361 | +0.29(+0.23%) |
Jul 05, 2019 | 126.31 | 126.53 | 125.45 | 126.42 | 516,030 | -1.85(-1.44%) |
Jul 03, 2019 | 128.37 | 128.68 | 127.97 | 128.27 | 1,198,826 | +0.76(+0.60%) |
Jul 02, 2019 | 126.70 | 127.73 | 126.67 | 127.51 | 1,085,423 | +0.96(+0.76%) |
Jul 01, 2019 | 126.92 | 127.20 | 126.22 | 126.55 | 2,595,668 | +1.37(+1.10%) |
Jun 28, 2019 | 124.39 | 125.81 | 124.23 | 125.18 | 3,324,913 | +1.94(+1.57%) |
Jun 27, 2019 | 122.32 | 123.49 | 122.12 | 123.24 | 1,988,504 | +0.59(+0.48%) |
Jun 26, 2019 | 122.57 | 123.58 | 122.44 | 122.65 | 4,012,460 | +0.93(+0.77%) |
Jun 25, 2019 | 124.57 | 124.59 | 121.63 | 121.71 | 740,714 | -1.76(-1.42%) |
Jun 24, 2019 | 123.83 | 123.90 | 123.26 | 123.47 | 781,974 | +0.53(+0.43%) |
Jun 21, 2019 | 122.59 | 123.06 | 122.09 | 122.94 | 1,591,150 | -0.05(-0.04%) |
Jun 20, 2019 | 123.24 | 123.35 | 121.95 | 122.98 | 992,464 | +2.34(+1.94%) |
Jun 19, 2019 | 119.99 | 120.75 | 119.60 | 120.64 | 469,987 | +0.06(+0.05%) |
Jun 18, 2019 | 120.45 | 121.17 | 119.95 | 120.58 | 1,007,453 | +3.03(+2.58%) |
Jun 17, 2019 | 117.69 | 118.19 | 117.41 | 117.55 | 564,619 | +0.74(+0.63%) |
Jun 14, 2019 | 117.20 | 117.28 | 116.57 | 116.81 | 466,088 | -1.06(-0.90%) |
Jun 13, 2019 | 118.38 | 118.39 | 117.49 | 117.87 | 493,619 | +0.46(+0.39%) |
Jun 12, 2019 | 116.93 | 117.74 | 116.91 | 117.41 | 983,465 | -0.06(-0.05%) |
Jun 11, 2019 | 118.57 | 118.68 | 116.91 | 117.48 | 614,186 | -0.96(-0.81%) |
Jun 10, 2019 | 118.75 | 119.57 | 118.43 | 118.44 | 380,983 | -0.19(-0.16%) |
Jun 07, 2019 | 117.35 | 118.78 | 117.10 | 118.63 | 883,000 | +2.88(+2.49%) |
Jun 06, 2019 | 114.82 | 116.07 | 114.53 | 115.75 | 999,502 | +0.21(+0.18%) |
Jun 05, 2019 | 116.45 | 116.49 | 114.95 | 115.54 | 889,475 | +0.39(+0.34%) |
Jun 04, 2019 | 113.46 | 115.19 | 112.77 | 115.14 | 1,353,448 | +2.74(+2.43%) |
Jun 03, 2019 | 113.86 | 114.11 | 111.75 | 112.41 | 1,060,582 | -0.22(-0.20%) |
May 31, 2019 | 112.84 | 113.01 | 112.42 | 112.63 | 747,818 | -1.68(-1.47%) |
May 30, 2019 | 113.65 | 114.63 | 113.61 | 114.31 | 442,752 | +0.61(+0.54%) |
May 29, 2019 | 114.33 | 114.33 | 113.10 | 113.70 | 693,696 | -1.60(-1.39%) |
May 28, 2019 | 115.87 | 116.64 | 115.26 | 115.30 | 533,506 | -1.38(-1.18%) |
May 24, 2019 | 116.77 | 117.06 | 116.46 | 116.68 | 296,264 | +0.83(+0.72%) |
May 23, 2019 | 116.19 | 116.22 | 115.22 | 115.85 | 456,951 | -1.92(-1.63%) |
May 22, 2019 | 117.09 | 118.04 | 116.86 | 117.77 | 760,162 | +1.64(+1.41%) |
May 21, 2019 | 116.47 | 116.86 | 115.90 | 116.13 | 771,089 | +1.57(+1.37%) |
May 20, 2019 | 114.18 | 115.05 | 113.72 | 114.56 | 1,136,730 | -1.98(-1.70%) |
May 17, 2019 | 117.26 | 117.74 | 116.41 | 116.54 | 497,780 | -1.60(-1.36%) |
May 16, 2019 | 116.87 | 119.06 | 116.83 | 118.14 | 821,202 | +4.22(+3.71%) |
May 15, 2019 | 112.32 | 114.54 | 112.30 | 113.92 | 1,037,604 | +0.88(+0.77%) |
May 14, 2019 | 111.64 | 113.48 | 111.59 | 113.05 | 1,024,175 | +1.77(+1.59%) |
May 13, 2019 | 112.30 | 112.54 | 111.19 | 111.28 | 564,277 | -2.27(-2.00%) |
May 10, 2019 | 112.65 | 113.59 | 111.41 | 113.54 | 960,551 | +1.25(+1.11%) |
May 09, 2019 | 112.59 | 112.59 | 111.25 | 112.30 | 1,214,472 | +0.06(+0.06%) |
May 08, 2019 | 111.72 | 112.65 | 111.49 | 112.23 | 746,708 | +0.75(+0.67%) |
May 07, 2019 | 112.72 | 112.91 | 110.84 | 111.48 | 783,572 | -2.66(-2.33%) |
May 06, 2019 | 113.06 | 114.27 | 112.94 | 114.15 | 452,180 | -0.88(-0.77%) |
May 03, 2019 | 114.21 | 115.14 | 113.87 | 115.03 | 488,416 | +1.28(+1.13%) |
May 02, 2019 | 114.73 | 115.12 | 113.45 | 113.75 | 799,076 | -1.70(-1.47%) |