Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 115.11 | 115.64 | 113.09 | 113.96 | 502,111 | +0.03(+0.02%) |
Jul 30, 2019 | 114.72 | 114.89 | 113.55 | 113.94 | 764,474 | -3.18(-2.71%) |
Jul 29, 2019 | 118.22 | 118.22 | 116.89 | 117.11 | 475,533 | -0.52(-0.44%) |
Jul 26, 2019 | 117.52 | 117.87 | 117.38 | 117.63 | 396,198 | +1.48(+1.28%) |
Jul 25, 2019 | 117.45 | 117.50 | 115.89 | 116.15 | 723,219 | -2.06(-1.74%) |
Jul 24, 2019 | 117.90 | 118.23 | 117.42 | 118.21 | 807,850 | +1.84(+1.58%) |
Jul 23, 2019 | 115.89 | 116.50 | 115.43 | 116.37 | 940,329 | +0.74(+0.64%) |
Jul 22, 2019 | 116.57 | 116.70 | 115.35 | 115.63 | 1,611,181 | +0.19(+0.16%) |
Jul 19, 2019 | 116.88 | 117.05 | 115.30 | 115.44 | 1,599,476 | -2.59(-2.19%) |
Jul 18, 2019 | 117.42 | 118.95 | 116.35 | 118.03 | 3,487,724 | -6.30(-5.07%) |
Jul 17, 2019 | 125.68 | 126.00 | 124.08 | 124.33 | 794,017 | -0.83(-0.67%) |
Jul 16, 2019 | 125.34 | 126.05 | 125.00 | 125.16 | 643,137 | -1.86(-1.47%) |
Jul 15, 2019 | 126.74 | 127.23 | 126.44 | 127.02 | 414,503 | +0.33(+0.26%) |
Jul 12, 2019 | 126.21 | 126.82 | 126.01 | 126.69 | 525,206 | -0.60(-0.47%) |
Jul 11, 2019 | 126.86 | 127.36 | 126.35 | 127.29 | 567,445 | -0.22(-0.17%) |
Jul 10, 2019 | 127.43 | 128.17 | 127.08 | 127.52 | 729,637 | -0.57(-0.45%) |
Jul 09, 2019 | 127.43 | 128.15 | 127.31 | 128.09 | 509,078 | -0.19(-0.14%) |
Jul 08, 2019 | 128.13 | 128.49 | 127.78 | 128.27 | 515,034 | +0.30(+0.23%) |
Jul 05, 2019 | 127.87 | 128.09 | 126.99 | 127.98 | 509,768 | -1.87(-1.44%) |
Jul 03, 2019 | 129.94 | 130.26 | 129.54 | 129.85 | 1,184,277 | +0.77(+0.60%) |
Jul 02, 2019 | 128.26 | 129.30 | 128.23 | 129.08 | 1,072,250 | +0.97(+0.76%) |
Jul 01, 2019 | 128.48 | 128.76 | 127.77 | 128.11 | 2,564,167 | +1.39(+1.10%) |
Jun 28, 2019 | 125.92 | 127.35 | 125.75 | 126.72 | 3,284,562 | +1.96(+1.57%) |
Jun 27, 2019 | 123.82 | 125.00 | 123.62 | 124.75 | 1,964,372 | +0.60(+0.48%) |
Jun 26, 2019 | 124.08 | 125.10 | 123.95 | 124.15 | 3,963,764 | +0.94(+0.77%) |
Jun 25, 2019 | 126.10 | 126.12 | 123.12 | 123.21 | 731,724 | -1.78(-1.42%) |
Jun 24, 2019 | 125.36 | 125.42 | 124.77 | 124.99 | 772,484 | +0.54(+0.43%) |
Jun 21, 2019 | 124.10 | 124.57 | 123.59 | 124.45 | 1,571,839 | -0.05(-0.04%) |
Jun 20, 2019 | 124.75 | 124.87 | 123.45 | 124.50 | 980,420 | +2.37(+1.94%) |
Jun 19, 2019 | 121.47 | 122.23 | 121.07 | 122.12 | 464,283 | +0.06(+0.05%) |
Jun 18, 2019 | 121.93 | 122.66 | 121.43 | 122.06 | 995,227 | +3.07(+2.58%) |
Jun 17, 2019 | 119.13 | 119.64 | 118.85 | 118.99 | 557,766 | +0.75(+0.63%) |
Jun 14, 2019 | 118.64 | 118.73 | 118.00 | 118.24 | 460,432 | -1.07(-0.90%) |
Jun 13, 2019 | 119.84 | 119.84 | 118.94 | 119.32 | 487,628 | +0.46(+0.39%) |
Jun 12, 2019 | 118.36 | 119.19 | 118.34 | 118.85 | 971,529 | -0.06(-0.05%) |
Jun 11, 2019 | 120.03 | 120.14 | 118.34 | 118.92 | 606,732 | -0.97(-0.81%) |
Jun 10, 2019 | 120.21 | 121.04 | 119.88 | 119.89 | 376,359 | -0.19(-0.16%) |
Jun 07, 2019 | 118.79 | 120.23 | 118.54 | 120.09 | 872,284 | +2.92(+2.49%) |
Jun 06, 2019 | 116.23 | 117.49 | 115.94 | 117.17 | 987,372 | +0.21(+0.18%) |
Jun 05, 2019 | 117.88 | 117.92 | 116.37 | 116.95 | 878,681 | +0.40(+0.34%) |
Jun 04, 2019 | 114.85 | 116.60 | 114.16 | 116.56 | 1,337,022 | +2.77(+2.43%) |
Jun 03, 2019 | 115.26 | 115.51 | 113.12 | 113.79 | 1,047,711 | -0.22(-0.19%) |
May 31, 2019 | 114.22 | 114.40 | 113.80 | 114.01 | 738,743 | -1.70(-1.47%) |
May 30, 2019 | 115.05 | 116.04 | 115.00 | 115.71 | 437,379 | +0.62(+0.54%) |
May 29, 2019 | 115.73 | 115.73 | 114.49 | 115.09 | 685,277 | -1.62(-1.39%) |
May 28, 2019 | 117.30 | 118.08 | 116.68 | 116.71 | 527,031 | -1.40(-1.18%) |
May 24, 2019 | 118.21 | 118.49 | 117.89 | 118.11 | 292,668 | +0.84(+0.72%) |
May 23, 2019 | 117.61 | 117.65 | 116.63 | 117.27 | 451,406 | -1.95(-1.63%) |
May 22, 2019 | 118.53 | 119.49 | 118.30 | 119.22 | 750,936 | +1.66(+1.41%) |
May 21, 2019 | 117.90 | 118.30 | 117.33 | 117.56 | 761,731 | +1.59(+1.37%) |
May 20, 2019 | 115.58 | 116.46 | 115.12 | 115.96 | 1,122,935 | -2.01(-1.70%) |
May 17, 2019 | 118.70 | 119.19 | 117.84 | 117.97 | 491,739 | -1.62(-1.36%) |
May 16, 2019 | 118.31 | 120.52 | 118.27 | 119.59 | 811,236 | +4.27(+3.71%) |
May 15, 2019 | 113.70 | 115.95 | 113.68 | 115.32 | 1,025,011 | +0.89(+0.78%) |
May 14, 2019 | 113.01 | 114.87 | 112.96 | 114.43 | 1,011,746 | +1.79(+1.59%) |
May 13, 2019 | 113.68 | 113.92 | 112.56 | 112.64 | 557,429 | -2.29(-2.00%) |
May 10, 2019 | 114.03 | 114.98 | 112.78 | 114.94 | 948,894 | +1.26(+1.11%) |
May 09, 2019 | 113.98 | 113.98 | 112.61 | 113.68 | 1,199,733 | +0.06(+0.06%) |
May 08, 2019 | 113.09 | 114.03 | 112.86 | 113.61 | 737,646 | +0.76(+0.67%) |
May 07, 2019 | 114.11 | 114.30 | 112.20 | 112.85 | 774,062 | -2.70(-2.33%) |
May 06, 2019 | 114.45 | 115.68 | 114.33 | 115.55 | 446,692 | -0.90(-0.77%) |
May 03, 2019 | 115.61 | 116.56 | 115.27 | 116.44 | 482,488 | +1.30(+1.13%) |
May 02, 2019 | 116.14 | 116.54 | 114.84 | 115.15 | 789,378 | -1.72(-1.47%) |