Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 140.01 | 145.24 | 139.72 | 141.98 | 1,382,023 | +1.87(+1.33%) |
Jul 30, 2019 | 137.98 | 146.38 | 136.65 | 140.11 | 3,485,021 | +13.96(+11.07%) |
Jul 29, 2019 | 127.38 | 128.18 | 122.72 | 126.15 | 1,247,162 | -1.24(-0.97%) |
Jul 26, 2019 | 124.23 | 128.00 | 124.08 | 127.39 | 780,800 | +4.39(+3.57%) |
Jul 25, 2019 | 124.31 | 124.52 | 122.75 | 123.00 | 656,238 | -1.94(-1.55%) |
Jul 24, 2019 | 119.65 | 125.22 | 119.65 | 124.94 | 609,686 | +4.42(+3.67%) |
Jul 23, 2019 | 122.00 | 122.00 | 119.01 | 120.52 | 565,191 | -0.46(-0.38%) |
Jul 22, 2019 | 121.35 | 122.37 | 120.91 | 120.98 | 376,522 | -0.03(-0.02%) |
Jul 19, 2019 | 124.22 | 124.99 | 120.99 | 121.01 | 323,300 | -2.45(-1.98%) |
Jul 18, 2019 | 123.20 | 124.84 | 122.55 | 123.46 | 401,904 | -0.26(-0.21%) |
Jul 17, 2019 | 121.75 | 124.91 | 121.58 | 123.72 | 458,816 | +2.01(+1.65%) |
Jul 16, 2019 | 123.60 | 124.75 | 121.59 | 121.71 | 426,185 | -1.62(-1.31%) |
Jul 15, 2019 | 123.40 | 124.24 | 122.20 | 123.33 | 671,018 | +0.36(+0.29%) |
Jul 12, 2019 | 122.74 | 123.93 | 121.66 | 122.97 | 402,100 | +0.60(+0.49%) |
Jul 11, 2019 | 123.00 | 123.37 | 120.91 | 122.37 | 348,322 | -0.02(-0.02%) |
Jul 10, 2019 | 123.27 | 125.93 | 122.05 | 122.39 | 719,930 | +0.41(+0.34%) |
Jul 09, 2019 | 119.90 | 121.98 | 119.15 | 121.98 | 715,406 | +2.30(+1.92%) |
Jul 08, 2019 | 117.78 | 121.25 | 117.02 | 119.68 | 739,716 | +1.53(+1.29%) |
Jul 05, 2019 | 115.19 | 118.69 | 114.50 | 118.15 | 459,300 | +2.00(+1.72%) |
Jul 03, 2019 | 115.53 | 117.38 | 114.39 | 116.15 | 517,400 | +1.34(+1.17%) |
Jul 02, 2019 | 115.80 | 115.81 | 113.52 | 114.81 | 624,150 | -1.03(-0.89%) |
Jul 01, 2019 | 117.53 | 117.70 | 115.51 | 115.84 | 548,327 | +0.92(+0.80%) |
Jun 28, 2019 | 114.47 | 115.43 | 112.68 | 114.92 | 1,220,700 | +0.47(+0.41%) |
Jun 27, 2019 | 111.89 | 115.33 | 111.72 | 114.45 | 1,161,722 | +3.53(+3.18%) |
Jun 26, 2019 | 111.76 | 114.10 | 110.60 | 110.92 | 623,848 | -0.24(-0.22%) |
Jun 25, 2019 | 113.36 | 114.67 | 110.34 | 111.16 | 1,151,925 | -2.56(-2.25%) |
Jun 24, 2019 | 115.77 | 115.77 | 112.41 | 113.72 | 962,944 | -0.97(-0.85%) |
Jun 21, 2019 | 119.21 | 119.29 | 114.67 | 114.69 | 813,800 | -5.02(-4.19%) |
Jun 20, 2019 | 119.62 | 121.61 | 119.06 | 119.71 | 514,353 | +2.03(+1.73%) |
Jun 19, 2019 | 118.50 | 119.28 | 115.88 | 117.68 | 771,668 | -0.18(-0.15%) |
Jun 18, 2019 | 119.04 | 120.20 | 117.79 | 117.86 | 477,989 | +0.91(+0.78%) |
Jun 17, 2019 | 118.18 | 120.48 | 116.88 | 116.95 | 646,164 | -1.09(-0.92%) |
Jun 14, 2019 | 117.85 | 118.32 | 115.63 | 118.04 | 476,700 | -0.12(-0.10%) |
Jun 13, 2019 | 118.35 | 118.89 | 115.48 | 118.16 | 859,386 | +0.35(+0.30%) |
Jun 12, 2019 | 118.75 | 119.14 | 116.36 | 117.81 | 673,919 | -0.94(-0.79%) |
Jun 11, 2019 | 123.73 | 124.86 | 117.01 | 118.75 | 684,289 | -4.15(-3.38%) |
Jun 10, 2019 | 124.56 | 127.00 | 122.73 | 122.90 | 649,909 | +0.66(+0.54%) |
Jun 07, 2019 | 121.81 | 124.20 | 120.96 | 122.24 | 579,900 | +0.59(+0.48%) |
Jun 06, 2019 | 119.59 | 121.97 | 118.07 | 121.65 | 349,123 | +1.97(+1.65%) |
Jun 05, 2019 | 119.41 | 120.17 | 117.12 | 119.68 | 592,892 | +1.58(+1.34%) |
Jun 04, 2019 | 115.69 | 118.25 | 115.00 | 118.10 | 861,474 | +3.82(+3.34%) |
Jun 03, 2019 | 119.68 | 120.69 | 112.67 | 114.28 | 717,043 | -5.57(-4.65%) |
May 31, 2019 | 118.63 | 121.56 | 118.44 | 119.85 | 442,800 | -0.91(-0.75%) |
May 30, 2019 | 119.75 | 122.17 | 119.42 | 120.76 | 509,682 | +1.66(+1.39%) |
May 29, 2019 | 120.76 | 121.50 | 118.53 | 119.10 | 499,831 | -3.06(-2.50%) |
May 28, 2019 | 122.12 | 124.22 | 120.95 | 122.16 | 552,240 | +0.44(+0.36%) |
May 24, 2019 | 120.07 | 122.64 | 120.07 | 121.72 | 663,800 | +2.41(+2.02%) |
May 23, 2019 | 121.03 | 121.08 | 117.26 | 119.31 | 589,474 | -3.26(-2.66%) |
May 22, 2019 | 121.87 | 124.32 | 121.66 | 122.57 | 829,317 | +0.10(+0.08%) |
May 21, 2019 | 120.96 | 123.70 | 120.73 | 122.47 | 716,586 | +1.48(+1.22%) |
May 20, 2019 | 121.66 | 122.50 | 119.53 | 120.99 | 802,779 | -2.57(-2.08%) |
May 17, 2019 | 123.17 | 125.27 | 123.06 | 123.56 | 470,300 | -1.03(-0.83%) |
May 16, 2019 | 120.22 | 125.12 | 119.15 | 124.59 | 1,304,592 | +5.45(+4.57%) |
May 15, 2019 | 116.85 | 120.60 | 116.85 | 119.14 | 561,728 | +0.95(+0.80%) |
May 14, 2019 | 117.03 | 118.68 | 115.83 | 118.19 | 1,332,695 | +2.44(+2.11%) |
May 13, 2019 | 119.20 | 119.97 | 115.44 | 115.75 | 1,234,037 | -6.98(-5.69%) |
May 10, 2019 | 122.04 | 123.70 | 119.10 | 122.73 | 839,600 | -0.19(-0.15%) |
May 09, 2019 | 116.71 | 123.98 | 116.10 | 122.92 | 1,313,148 | +4.87(+4.13%) |
May 08, 2019 | 117.90 | 120.41 | 117.70 | 118.05 | 801,098 | -0.10(-0.08%) |
May 07, 2019 | 118.35 | 118.87 | 114.45 | 118.15 | 2,362,650 | -2.91(-2.40%) |
May 06, 2019 | 115.15 | 121.28 | 114.71 | 121.06 | 1,752,113 | +1.60(+1.34%) |
May 03, 2019 | 116.61 | 119.46 | 115.22 | 119.46 | 987,900 | +3.97(+3.44%) |
May 02, 2019 | 114.84 | 116.60 | 113.50 | 115.49 | 807,581 | +0.62(+0.54%) |