Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 116.42 | 116.68 | 109.95 | 111.26 | 5,261,561 | -5.16(-4.43%) |
Jul 30, 2019 | 116.73 | 117.91 | 115.65 | 116.42 | 2,470,543 | -1.01(-0.86%) |
Jul 29, 2019 | 117.66 | 119.00 | 116.69 | 117.43 | 2,843,750 | -0.22(-0.18%) |
Jul 26, 2019 | 124.41 | 124.56 | 117.35 | 117.65 | 5,986,217 | -6.64(-5.34%) |
Jul 25, 2019 | 121.78 | 127.89 | 121.04 | 124.29 | 7,654,505 | -4.43(-3.44%) |
Jul 24, 2019 | 124.09 | 129.56 | 122.61 | 128.72 | 6,519,784 | +4.74(+3.82%) |
Jul 23, 2019 | 121.17 | 124.70 | 120.70 | 123.99 | 3,120,900 | +2.97(+2.46%) |
Jul 22, 2019 | 119.57 | 121.72 | 119.53 | 121.02 | 2,129,737 | +1.49(+1.25%) |
Jul 19, 2019 | 119.82 | 121.26 | 119.40 | 119.53 | 2,499,030 | -0.16(-0.13%) |
Jul 18, 2019 | 117.54 | 120.70 | 117.20 | 119.68 | 2,990,538 | +1.90(+1.61%) |
Jul 17, 2019 | 118.12 | 119.36 | 117.09 | 117.78 | 1,773,816 | -0.31(-0.26%) |
Jul 16, 2019 | 117.93 | 118.63 | 116.18 | 118.09 | 2,104,964 | -0.42(-0.35%) |
Jul 15, 2019 | 117.57 | 118.70 | 117.09 | 118.51 | 1,443,729 | +1.31(+1.11%) |
Jul 12, 2019 | 115.31 | 117.47 | 115.31 | 117.21 | 2,241,366 | +1.90(+1.65%) |
Jul 11, 2019 | 115.45 | 115.53 | 113.50 | 115.31 | 1,929,943 | +0.86(+0.75%) |
Jul 10, 2019 | 115.25 | 115.99 | 113.74 | 114.45 | 2,117,272 | +0.15(+0.13%) |
Jul 09, 2019 | 111.86 | 114.43 | 111.46 | 114.31 | 2,136,641 | +1.37(+1.22%) |
Jul 08, 2019 | 111.98 | 113.04 | 111.22 | 112.93 | 1,469,715 | -0.17(-0.15%) |
Jul 05, 2019 | 112.97 | 113.31 | 111.75 | 113.11 | 1,793,894 | -0.27(-0.24%) |
Jul 03, 2019 | 114.72 | 115.23 | 111.18 | 113.38 | 2,697,667 | -1.18(-1.03%) |
Jul 02, 2019 | 117.53 | 117.70 | 114.29 | 114.56 | 3,197,515 | -3.45(-2.92%) |
Jul 01, 2019 | 119.14 | 120.18 | 116.97 | 118.01 | 4,398,460 | +3.14(+2.73%) |
Jun 28, 2019 | 115.25 | 115.34 | 112.91 | 114.87 | 4,645,133 | -0.25(-0.22%) |
Jun 27, 2019 | 111.69 | 115.28 | 111.69 | 115.12 | 4,246,542 | +3.85(+3.46%) |
Jun 26, 2019 | 109.25 | 112.50 | 109.15 | 111.28 | 3,270,648 | +4.12(+3.85%) |
Jun 25, 2019 | 109.44 | 110.55 | 106.84 | 107.16 | 2,904,493 | -2.25(-2.06%) |
Jun 24, 2019 | 109.90 | 111.18 | 109.28 | 109.41 | 2,026,990 | +0.17(+0.15%) |
Jun 21, 2019 | 111.10 | 111.23 | 109.23 | 109.24 | 4,638,358 | -2.55(-2.28%) |
Jun 20, 2019 | 111.39 | 111.79 | 109.88 | 111.79 | 3,025,785 | +2.84(+2.61%) |
Jun 19, 2019 | 109.21 | 109.59 | 107.65 | 108.95 | 2,700,260 | +0.06(+0.05%) |
Jun 18, 2019 | 103.15 | 109.27 | 102.24 | 108.89 | 5,286,680 | +7.06(+6.94%) |
Jun 17, 2019 | 102.68 | 103.32 | 101.62 | 101.83 | 1,961,287 | -0.87(-0.84%) |
Jun 14, 2019 | 101.89 | 103.58 | 100.95 | 102.69 | 3,113,214 | -2.85(-2.70%) |
Jun 13, 2019 | 106.18 | 106.85 | 104.73 | 105.55 | 2,673,693 | +0.40(+0.38%) |
Jun 12, 2019 | 107.91 | 108.03 | 105.07 | 105.15 | 2,298,643 | -3.63(-3.34%) |
Jun 11, 2019 | 110.09 | 111.06 | 108.16 | 108.78 | 3,666,013 | +0.77(+0.71%) |
Jun 10, 2019 | 106.28 | 109.28 | 106.20 | 108.01 | 3,786,537 | +3.30(+3.15%) |
Jun 07, 2019 | 103.82 | 104.97 | 102.71 | 104.71 | 2,616,262 | +1.44(+1.40%) |
Jun 06, 2019 | 102.49 | 103.41 | 101.15 | 103.27 | 2,863,321 | +0.40(+0.39%) |
Jun 05, 2019 | 105.33 | 106.57 | 101.52 | 102.87 | 3,101,424 | -1.27(-1.22%) |
Jun 04, 2019 | 100.88 | 104.24 | 100.38 | 104.14 | 4,242,905 | +4.03(+4.03%) |
Jun 03, 2019 | 100.87 | 101.50 | 98.88 | 100.10 | 3,265,932 | +0.44(+0.44%) |
May 31, 2019 | 101.30 | 102.34 | 99.60 | 99.66 | 4,253,300 | -3.06(-2.98%) |
May 30, 2019 | 101.33 | 103.38 | 101.31 | 102.72 | 3,430,427 | +1.75(+1.74%) |
May 29, 2019 | 98.58 | 101.31 | 98.39 | 100.97 | 4,534,841 | +1.90(+1.92%) |
May 28, 2019 | 99.31 | 99.35 | 96.99 | 99.07 | 4,916,729 | +0.48(+0.48%) |
May 24, 2019 | 100.71 | 102.19 | 98.36 | 98.59 | 3,840,011 | -1.06(-1.07%) |
May 23, 2019 | 100.23 | 100.78 | 98.46 | 99.65 | 4,504,701 | -2.33(-2.28%) |
May 22, 2019 | 101.31 | 103.04 | 101.07 | 101.98 | 3,322,174 | -0.99(-0.97%) |
May 21, 2019 | 101.18 | 103.33 | 100.03 | 102.98 | 6,542,752 | +4.32(+4.37%) |
May 20, 2019 | 98.38 | 99.32 | 95.15 | 98.66 | 10,732,403 | -3.39(-3.32%) |
May 17, 2019 | 101.95 | 103.78 | 100.78 | 102.05 | 8,596,833 | -1.33(-1.29%) |
May 16, 2019 | 107.14 | 107.64 | 102.08 | 103.39 | 14,011,227 | -8.10(-7.27%) |
May 15, 2019 | 108.64 | 112.66 | 108.43 | 111.49 | 4,004,718 | +1.60(+1.45%) |
May 14, 2019 | 108.79 | 110.64 | 108.32 | 109.89 | 3,512,374 | +2.47(+2.30%) |
May 13, 2019 | 110.58 | 111.13 | 106.59 | 107.43 | 5,950,372 | -6.10(-5.37%) |
May 10, 2019 | 113.06 | 115.66 | 111.79 | 113.52 | 3,883,091 | +0.21(+0.19%) |
May 09, 2019 | 112.61 | 114.33 | 111.27 | 113.31 | 3,671,859 | -0.96(-0.84%) |
May 08, 2019 | 114.39 | 115.84 | 113.32 | 114.27 | 3,318,887 | -0.12(-0.10%) |
May 07, 2019 | 114.47 | 115.92 | 113.09 | 114.39 | 5,549,819 | -0.97(-0.84%) |
May 06, 2019 | 111.66 | 115.42 | 110.39 | 115.36 | 3,415,434 | -0.20(-0.18%) |
May 03, 2019 | 116.27 | 116.40 | 114.47 | 115.56 | 3,353,097 | +0.12(+0.10%) |
May 02, 2019 | 113.25 | 116.12 | 112.97 | 115.45 | 3,607,647 | +2.19(+1.94%) |