Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 128.02 | 128.22 | 126.72 | 127.34 | 95,698 | -0.73(-0.57%) |
Jul 30, 2019 | 127.55 | 128.24 | 127.13 | 128.07 | 43,937 | -0.30(-0.24%) |
Jul 29, 2019 | 129.26 | 129.55 | 128.34 | 128.37 | 398,149 | -0.93(-0.72%) |
Jul 26, 2019 | 128.26 | 129.38 | 128.24 | 129.30 | 1,131,314 | +1.38(+1.07%) |
Jul 25, 2019 | 128.98 | 129.07 | 127.56 | 127.92 | 48,166 | -1.04(-0.81%) |
Jul 24, 2019 | 127.25 | 128.97 | 127.25 | 128.97 | 32,741 | +1.40(+1.10%) |
Jul 23, 2019 | 126.52 | 127.60 | 126.52 | 127.56 | 41,611 | +1.49(+1.18%) |
Jul 22, 2019 | 125.45 | 126.25 | 125.25 | 126.08 | 48,399 | +0.54(+0.43%) |
Jul 19, 2019 | 125.98 | 126.56 | 125.52 | 125.54 | 64,662 | -0.33(-0.26%) |
Jul 18, 2019 | 124.57 | 126.03 | 124.57 | 125.87 | 48,565 | +1.24(+0.99%) |
Jul 17, 2019 | 124.92 | 125.42 | 124.53 | 124.63 | 53,619 | -0.53(-0.42%) |
Jul 16, 2019 | 125.69 | 125.88 | 124.92 | 125.16 | 100,659 | -0.43(-0.34%) |
Jul 15, 2019 | 126.67 | 126.67 | 125.38 | 125.59 | 95,094 | -0.87(-0.69%) |
Jul 12, 2019 | 126.06 | 126.56 | 125.74 | 126.47 | 24,425 | +0.65(+0.52%) |
Jul 11, 2019 | 125.10 | 125.92 | 124.89 | 125.81 | 55,367 | +1.18(+0.95%) |
Jul 10, 2019 | 125.16 | 125.64 | 124.53 | 124.63 | 114,265 | -0.46(-0.37%) |
Jul 09, 2019 | 123.60 | 125.13 | 123.60 | 125.09 | 43,539 | +0.74(+0.60%) |
Jul 08, 2019 | 124.49 | 124.94 | 124.17 | 124.35 | 38,664 | -0.96(-0.77%) |
Jul 05, 2019 | 125.09 | 125.55 | 124.71 | 125.31 | 67,170 | +0.52(+0.42%) |
Jul 03, 2019 | 124.18 | 124.79 | 124.06 | 124.79 | 53,539 | +0.83(+0.67%) |
Jul 02, 2019 | 124.11 | 124.14 | 123.27 | 123.95 | 63,230 | -0.16(-0.13%) |
Jul 01, 2019 | 124.36 | 124.81 | 123.46 | 124.11 | 96,275 | +1.32(+1.08%) |
Jun 28, 2019 | 122.32 | 123.04 | 121.91 | 122.79 | 71,967 | +1.94(+1.60%) |
Jun 27, 2019 | 120.43 | 121.13 | 120.38 | 120.85 | 82,789 | +0.87(+0.73%) |
Jun 26, 2019 | 120.16 | 120.76 | 119.92 | 119.98 | 120,834 | +0.23(+0.19%) |
Jun 25, 2019 | 120.64 | 120.67 | 119.49 | 119.75 | 188,839 | -0.92(-0.76%) |
Jun 24, 2019 | 121.26 | 121.80 | 120.64 | 120.67 | 1,056,222 | -0.68(-0.56%) |
Jun 21, 2019 | 121.39 | 122.34 | 121.24 | 121.35 | 467,573 | -0.18(-0.15%) |
Jun 20, 2019 | 121.51 | 121.72 | 120.24 | 121.53 | 80,200 | +0.93(+0.77%) |
Jun 19, 2019 | 121.18 | 121.75 | 120.61 | 120.61 | 43,842 | -0.35(-0.29%) |
Jun 18, 2019 | 119.57 | 121.43 | 119.54 | 120.95 | 83,254 | +1.44(+1.20%) |
Jun 17, 2019 | 120.57 | 120.89 | 119.38 | 119.51 | 44,882 | -1.06(-0.88%) |
Jun 14, 2019 | 120.49 | 120.89 | 119.62 | 120.57 | 47,312 | +0.24(+0.20%) |
Jun 13, 2019 | 120.69 | 120.86 | 119.95 | 120.33 | 35,446 | +0.01(+0.01%) |
Jun 12, 2019 | 121.17 | 121.24 | 120.15 | 120.32 | 34,267 | -1.03(-0.85%) |
Jun 11, 2019 | 122.15 | 122.42 | 120.94 | 121.36 | 51,567 | -0.07(-0.06%) |
Jun 10, 2019 | 121.29 | 122.31 | 121.29 | 121.43 | 46,609 | +1.25(+1.04%) |
Jun 07, 2019 | 120.07 | 120.75 | 119.96 | 120.18 | 37,894 | +0.05(+0.04%) |
Jun 06, 2019 | 119.52 | 120.54 | 119.16 | 120.13 | 46,499 | +0.56(+0.47%) |
Jun 05, 2019 | 119.01 | 119.65 | 118.02 | 119.58 | 70,762 | +0.78(+0.66%) |
Jun 04, 2019 | 116.41 | 118.85 | 116.35 | 118.79 | 56,363 | +3.75(+3.26%) |
Jun 03, 2019 | 115.06 | 116.09 | 114.33 | 115.04 | 109,187 | -0.10(-0.09%) |
May 31, 2019 | 115.36 | 115.95 | 115.08 | 115.14 | 64,398 | -1.79(-1.53%) |
May 30, 2019 | 117.95 | 118.31 | 116.33 | 116.93 | 56,739 | -0.83(-0.71%) |
May 29, 2019 | 116.84 | 117.87 | 116.32 | 117.76 | 71,216 | +0.03(+0.02%) |
May 28, 2019 | 118.54 | 119.17 | 117.73 | 117.73 | 75,918 | -1.03(-0.87%) |
May 24, 2019 | 118.41 | 118.95 | 118.08 | 118.76 | 30,337 | +1.06(+0.90%) |
May 23, 2019 | 118.57 | 118.57 | 116.95 | 117.70 | 95,240 | -2.08(-1.74%) |
May 22, 2019 | 120.09 | 120.47 | 119.79 | 119.79 | 41,443 | -0.72(-0.60%) |
May 21, 2019 | 120.14 | 120.59 | 120.06 | 120.51 | 40,634 | +1.01(+0.85%) |
May 20, 2019 | 118.81 | 119.95 | 118.81 | 119.49 | 39,139 | +0.22(+0.18%) |
May 17, 2019 | 118.92 | 120.36 | 118.92 | 119.27 | 57,936 | -0.82(-0.68%) |
May 16, 2019 | 119.05 | 120.69 | 119.05 | 120.10 | 58,561 | +1.45(+1.22%) |
May 15, 2019 | 117.96 | 119.28 | 117.57 | 118.64 | 55,306 | -0.46(-0.38%) |
May 14, 2019 | 118.00 | 120.00 | 118.00 | 119.10 | 72,283 | +1.45(+1.23%) |
May 13, 2019 | 118.89 | 119.25 | 117.31 | 117.65 | 100,663 | -3.94(-3.24%) |
May 10, 2019 | 120.26 | 121.86 | 119.22 | 121.59 | 71,735 | +0.58(+0.48%) |
May 09, 2019 | 119.83 | 121.08 | 119.14 | 121.02 | 55,386 | -0.21(-0.17%) |
May 08, 2019 | 121.24 | 122.14 | 121.07 | 121.23 | 35,770 | -0.38(-0.31%) |
May 07, 2019 | 122.53 | 122.73 | 120.75 | 121.60 | 72,697 | -2.30(-1.86%) |
May 06, 2019 | 121.82 | 124.23 | 121.50 | 123.90 | 130,051 | -0.36(-0.29%) |
May 03, 2019 | 123.69 | 124.44 | 123.59 | 124.26 | 45,341 | +1.18(+0.96%) |
May 02, 2019 | 122.92 | 123.55 | 122.22 | 123.08 | 46,774 | +0.11(+0.09%) |