Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 176.91 | 177.51 | 171.74 | 173.40 | 99,231 | -3.44(-1.95%) |
Jul 30, 2019 | 175.68 | 177.65 | 174.84 | 176.84 | 154,117 | -3.15(-1.75%) |
Jul 29, 2019 | 178.39 | 180.21 | 176.90 | 179.99 | 188,533 | -0.26(-0.14%) |
Jul 26, 2019 | 179.74 | 180.34 | 177.22 | 180.25 | 185,000 | +1.22(+0.68%) |
Jul 25, 2019 | 178.52 | 179.55 | 177.72 | 179.03 | 142,753 | +0.56(+0.31%) |
Jul 24, 2019 | 180.31 | 180.31 | 175.13 | 178.47 | 238,652 | -2.80(-1.54%) |
Jul 23, 2019 | 182.79 | 183.00 | 179.10 | 181.27 | 278,530 | -6.37(-3.39%) |
Jul 22, 2019 | 190.91 | 191.63 | 187.37 | 187.64 | 449,273 | +4.24(+2.31%) |
Jul 19, 2019 | 185.13 | 186.74 | 180.74 | 183.40 | 723,500 | +9.39(+5.40%) |
Jul 18, 2019 | 172.32 | 174.44 | 171.61 | 174.01 | 333,244 | +4.13(+2.43%) |
Jul 17, 2019 | 173.32 | 173.57 | 166.85 | 169.88 | 347,202 | -1.92(-1.12%) |
Jul 16, 2019 | 172.50 | 173.42 | 170.48 | 171.80 | 591,293 | +1.04(+0.61%) |
Jul 15, 2019 | 172.33 | 174.63 | 168.61 | 170.76 | 1,990,725 | +25.01(+17.16%) |
Jul 12, 2019 | 143.25 | 146.13 | 142.28 | 145.75 | 262,000 | +3.86(+2.72%) |
Jul 11, 2019 | 143.70 | 143.86 | 140.42 | 141.89 | 206,820 | +3.52(+2.54%) |
Jul 10, 2019 | 137.44 | 139.33 | 137.02 | 138.37 | 76,664 | +1.44(+1.05%) |
Jul 09, 2019 | 135.53 | 137.37 | 135.52 | 136.93 | 86,649 | +1.28(+0.94%) |
Jul 08, 2019 | 135.48 | 136.21 | 134.63 | 135.65 | 125,854 | +0.66(+0.49%) |
Jul 05, 2019 | 135.72 | 136.43 | 134.91 | 134.99 | 70,800 | -1.84(-1.34%) |
Jul 03, 2019 | 137.04 | 137.09 | 136.21 | 136.83 | 80,500 | +1.06(+0.78%) |
Jul 02, 2019 | 134.73 | 136.74 | 134.34 | 135.77 | 220,943 | +5.33(+4.09%) |
Jul 01, 2019 | 130.49 | 131.00 | 129.71 | 130.44 | 89,365 | +1.51(+1.17%) |
Jun 28, 2019 | 128.69 | 129.40 | 128.31 | 128.93 | 54,800 | +1.37(+1.07%) |
Jun 27, 2019 | 126.63 | 127.79 | 126.63 | 127.56 | 86,896 | +1.75(+1.39%) |
Jun 26, 2019 | 126.59 | 127.00 | 125.35 | 125.81 | 44,129 | -0.47(-0.37%) |
Jun 25, 2019 | 128.09 | 128.24 | 126.13 | 126.28 | 50,911 | -1.12(-0.88%) |
Jun 24, 2019 | 128.64 | 128.95 | 127.15 | 127.40 | 51,232 | -0.01(-0.01%) |
Jun 21, 2019 | 127.16 | 128.08 | 126.50 | 127.41 | 195,200 | -0.56(-0.44%) |
Jun 20, 2019 | 128.31 | 129.39 | 127.53 | 127.97 | 52,162 | +1.87(+1.48%) |
Jun 19, 2019 | 124.83 | 126.19 | 124.83 | 126.10 | 80,017 | +0.23(+0.18%) |
Jun 18, 2019 | 123.90 | 126.25 | 123.64 | 125.87 | 74,971 | +4.87(+4.02%) |
Jun 17, 2019 | 120.23 | 121.83 | 120.21 | 121.00 | 75,470 | -0.18(-0.15%) |
Jun 14, 2019 | 122.61 | 123.15 | 120.85 | 121.18 | 72,700 | -3.57(-2.86%) |
Jun 13, 2019 | 123.15 | 125.15 | 122.39 | 124.75 | 103,510 | +1.39(+1.13%) |
Jun 12, 2019 | 123.37 | 124.46 | 122.35 | 123.36 | 181,752 | +0.61(+0.50%) |
Jun 11, 2019 | 124.63 | 124.88 | 121.36 | 122.75 | 117,851 | +1.27(+1.05%) |
Jun 10, 2019 | 120.98 | 121.91 | 119.99 | 121.48 | 92,322 | +1.06(+0.88%) |
Jun 07, 2019 | 117.58 | 121.26 | 116.74 | 120.42 | 119,500 | +4.32(+3.72%) |
Jun 06, 2019 | 117.56 | 117.66 | 115.80 | 116.10 | 91,867 | -0.26(-0.22%) |
Jun 05, 2019 | 117.28 | 117.41 | 116.11 | 116.36 | 57,677 | +0.16(+0.14%) |
Jun 04, 2019 | 115.02 | 116.50 | 114.44 | 116.20 | 72,253 | +1.03(+0.89%) |
Jun 03, 2019 | 113.81 | 115.75 | 113.70 | 115.17 | 59,086 | +1.53(+1.35%) |
May 31, 2019 | 113.75 | 114.25 | 113.30 | 113.64 | 41,500 | -0.92(-0.80%) |
May 30, 2019 | 114.63 | 115.56 | 113.94 | 114.56 | 41,231 | -0.34(-0.30%) |
May 29, 2019 | 115.08 | 115.41 | 114.31 | 114.90 | 78,411 | -2.02(-1.73%) |
May 28, 2019 | 117.61 | 118.11 | 116.68 | 116.92 | 44,863 | -2.42(-2.03%) |
May 24, 2019 | 119.15 | 119.85 | 118.83 | 119.34 | 27,800 | +1.28(+1.08%) |
May 23, 2019 | 117.30 | 118.26 | 116.84 | 118.06 | 76,491 | -1.15(-0.96%) |
May 22, 2019 | 118.68 | 119.83 | 118.19 | 119.21 | 74,111 | +2.18(+1.86%) |
May 21, 2019 | 116.54 | 117.20 | 116.15 | 117.03 | 91,902 | +4.39(+3.90%) |
May 20, 2019 | 112.96 | 114.33 | 112.40 | 112.64 | 72,125 | -0.21(-0.19%) |
May 17, 2019 | 113.00 | 113.71 | 112.62 | 112.85 | 64,800 | -1.45(-1.27%) |
May 16, 2019 | 113.56 | 115.50 | 113.56 | 114.30 | 75,156 | +0.00(+0.00%) |
May 15, 2019 | 111.67 | 114.64 | 111.58 | 114.30 | 69,231 | +0.86(+0.76%) |
May 14, 2019 | 112.73 | 114.32 | 112.50 | 113.44 | 68,373 | +1.99(+1.79%) |
May 13, 2019 | 111.65 | 112.33 | 110.92 | 111.45 | 175,315 | -5.33(-4.56%) |
May 10, 2019 | 114.82 | 117.31 | 114.10 | 116.78 | 163,000 | +1.33(+1.15%) |
May 09, 2019 | 113.50 | 115.96 | 113.31 | 115.45 | 96,442 | -0.53(-0.46%) |
May 08, 2019 | 115.29 | 116.85 | 114.87 | 115.98 | 91,160 | +2.27(+2.00%) |
May 07, 2019 | 113.81 | 114.12 | 112.70 | 113.71 | 94,019 | -1.09(-0.95%) |
May 06, 2019 | 111.94 | 115.17 | 111.74 | 114.80 | 68,151 | -0.15(-0.13%) |
May 03, 2019 | 114.40 | 114.95 | 113.91 | 114.95 | 76,700 | +1.48(+1.30%) |
May 02, 2019 | 113.22 | 113.85 | 112.50 | 113.47 | 54,542 | +0.08(+0.07%) |