Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 119.17 | 120.72 | 118.41 | 119.94 | 2,853,136 | +0.82(+0.69%) |
Jul 30, 2019 | 118.21 | 119.72 | 118.08 | 119.11 | 1,267,269 | -0.03(-0.03%) |
Jul 29, 2019 | 119.40 | 121.13 | 119.08 | 119.15 | 1,516,834 | -0.70(-0.59%) |
Jul 26, 2019 | 118.30 | 120.17 | 118.27 | 119.85 | 1,469,084 | +1.65(+1.39%) |
Jul 25, 2019 | 119.21 | 119.45 | 117.75 | 118.21 | 1,855,317 | -0.41(-0.35%) |
Jul 24, 2019 | 117.28 | 119.09 | 117.28 | 118.62 | 2,360,520 | +0.55(+0.46%) |
Jul 23, 2019 | 117.30 | 118.44 | 116.66 | 118.07 | 2,377,691 | +0.93(+0.80%) |
Jul 22, 2019 | 116.04 | 117.45 | 115.80 | 117.14 | 1,991,224 | +0.62(+0.53%) |
Jul 19, 2019 | 116.88 | 117.46 | 116.28 | 116.52 | 2,208,868 | -0.04(-0.04%) |
Jul 18, 2019 | 116.28 | 117.46 | 115.68 | 116.56 | 2,388,705 | +0.29(+0.25%) |
Jul 17, 2019 | 115.53 | 118.51 | 115.49 | 116.27 | 3,483,267 | +0.77(+0.66%) |
Jul 16, 2019 | 116.53 | 116.79 | 114.84 | 115.50 | 4,009,832 | -1.20(-1.03%) |
Jul 15, 2019 | 118.67 | 118.67 | 116.32 | 116.70 | 3,045,293 | -1.66(-1.40%) |
Jul 12, 2019 | 118.27 | 118.60 | 117.01 | 118.36 | 1,885,177 | +0.61(+0.52%) |
Jul 11, 2019 | 116.97 | 118.26 | 116.64 | 117.75 | 1,808,884 | +1.17(+1.01%) |
Jul 10, 2019 | 117.28 | 118.02 | 116.43 | 116.58 | 1,761,735 | -0.62(-0.53%) |
Jul 09, 2019 | 116.46 | 117.87 | 116.09 | 117.19 | 2,208,554 | +0.04(+0.04%) |
Jul 08, 2019 | 117.04 | 117.74 | 116.69 | 117.15 | 1,884,479 | -0.69(-0.59%) |
Jul 05, 2019 | 117.70 | 119.10 | 117.51 | 117.84 | 1,538,945 | +0.75(+0.64%) |
Jul 03, 2019 | 116.53 | 117.17 | 115.88 | 117.09 | 1,072,095 | +0.90(+0.77%) |
Jul 02, 2019 | 115.93 | 116.87 | 115.36 | 116.19 | 2,196,376 | -0.17(-0.15%) |
Jul 01, 2019 | 115.19 | 116.48 | 115.04 | 116.37 | 2,561,233 | +2.10(+1.84%) |
Jun 28, 2019 | 113.30 | 114.36 | 112.46 | 114.27 | 3,810,361 | +2.18(+1.95%) |
Jun 27, 2019 | 111.53 | 113.11 | 111.34 | 112.09 | 1,807,196 | +0.85(+0.76%) |
Jun 26, 2019 | 111.42 | 112.24 | 110.63 | 111.24 | 1,666,916 | +0.23(+0.21%) |
Jun 25, 2019 | 111.20 | 111.68 | 109.52 | 111.01 | 1,738,187 | -0.26(-0.23%) |
Jun 24, 2019 | 110.22 | 112.02 | 110.09 | 111.27 | 1,820,418 | +0.42(+0.38%) |
Jun 21, 2019 | 110.61 | 112.11 | 110.61 | 110.85 | 2,979,498 | +0.23(+0.20%) |
Jun 20, 2019 | 111.17 | 111.35 | 108.26 | 110.62 | 2,557,277 | -0.29(-0.26%) |
Jun 19, 2019 | 112.58 | 113.43 | 110.70 | 110.92 | 1,828,233 | -0.98(-0.88%) |
Jun 18, 2019 | 110.26 | 112.75 | 109.51 | 111.90 | 2,139,730 | +1.57(+1.43%) |
Jun 17, 2019 | 112.55 | 113.36 | 110.13 | 110.33 | 2,054,770 | -2.22(-1.97%) |
Jun 14, 2019 | 111.60 | 113.00 | 111.07 | 112.55 | 2,111,754 | +1.23(+1.11%) |
Jun 13, 2019 | 111.84 | 112.51 | 110.62 | 111.31 | 2,426,120 | -0.31(-0.28%) |
Jun 12, 2019 | 112.45 | 113.00 | 111.27 | 111.62 | 1,409,127 | -0.90(-0.80%) |
Jun 11, 2019 | 112.19 | 113.50 | 111.74 | 112.52 | 1,500,182 | +0.67(+0.60%) |
Jun 10, 2019 | 111.81 | 112.90 | 111.44 | 111.86 | 1,219,960 | +1.25(+1.13%) |
Jun 07, 2019 | 111.00 | 111.42 | 110.13 | 110.61 | 1,945,966 | -0.72(-0.65%) |
Jun 06, 2019 | 111.45 | 112.02 | 110.70 | 111.33 | 1,502,882 | -0.42(-0.37%) |
Jun 05, 2019 | 111.05 | 111.91 | 109.70 | 111.75 | 1,946,714 | +0.71(+0.64%) |
Jun 04, 2019 | 108.87 | 111.10 | 108.58 | 111.04 | 1,805,937 | +3.69(+3.44%) |
Jun 03, 2019 | 105.70 | 108.03 | 105.31 | 107.35 | 2,055,869 | +1.42(+1.34%) |
May 31, 2019 | 106.03 | 106.81 | 105.16 | 105.93 | 1,853,702 | -1.12(-1.05%) |
May 30, 2019 | 108.45 | 109.09 | 106.12 | 107.05 | 1,424,140 | -1.18(-1.09%) |
May 29, 2019 | 107.13 | 108.31 | 106.54 | 108.23 | 1,970,672 | +0.32(+0.30%) |
May 28, 2019 | 109.66 | 110.16 | 107.91 | 107.91 | 2,292,586 | -1.94(-1.77%) |
May 24, 2019 | 108.49 | 110.19 | 108.41 | 109.85 | 1,383,609 | +1.66(+1.54%) |
May 23, 2019 | 109.03 | 109.03 | 107.37 | 108.19 | 2,434,910 | -1.71(-1.55%) |
May 22, 2019 | 109.55 | 110.18 | 108.96 | 109.89 | 1,401,253 | -0.05(-0.05%) |
May 21, 2019 | 109.14 | 110.20 | 109.08 | 109.94 | 1,187,807 | +0.62(+0.56%) |
May 20, 2019 | 108.39 | 109.94 | 108.28 | 109.33 | 1,385,454 | +0.93(+0.86%) |
May 17, 2019 | 107.76 | 110.04 | 107.73 | 108.39 | 1,623,641 | -0.73(-0.67%) |
May 16, 2019 | 107.89 | 109.63 | 107.61 | 109.13 | 1,812,706 | +2.01(+1.88%) |
May 15, 2019 | 107.25 | 108.56 | 106.20 | 107.11 | 1,933,241 | -0.90(-0.83%) |
May 14, 2019 | 106.72 | 109.11 | 106.55 | 108.01 | 1,298,941 | +1.09(+1.02%) |
May 13, 2019 | 108.24 | 109.12 | 106.66 | 106.92 | 2,844,170 | -3.32(-3.01%) |
May 10, 2019 | 109.38 | 110.72 | 107.84 | 110.24 | 1,627,005 | +0.42(+0.38%) |
May 09, 2019 | 108.23 | 110.06 | 107.77 | 109.83 | 1,806,943 | -0.04(-0.04%) |
May 08, 2019 | 110.27 | 110.65 | 109.70 | 109.87 | 2,035,396 | -0.80(-0.72%) |
May 07, 2019 | 112.19 | 112.23 | 110.09 | 110.67 | 2,188,306 | -2.76(-2.44%) |
May 06, 2019 | 112.66 | 114.00 | 111.66 | 113.43 | 1,578,633 | -0.69(-0.60%) |
May 03, 2019 | 113.20 | 114.43 | 112.95 | 114.12 | 1,267,677 | +0.97(+0.85%) |
May 02, 2019 | 112.82 | 113.80 | 112.70 | 113.16 | 1,484,814 | +0.61(+0.54%) |