Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 139.60 | 141.99 | 137.67 | 139.40 | 674,422 | -0.59(-0.42%) |
Jul 30, 2019 | 136.92 | 140.51 | 133.91 | 139.99 | 1,670,466 | +7.81(+5.91%) |
Jul 29, 2019 | 130.10 | 132.30 | 129.35 | 132.18 | 515,548 | +1.40(+1.07%) |
Jul 26, 2019 | 128.50 | 130.98 | 127.80 | 130.78 | 534,500 | +2.92(+2.28%) |
Jul 25, 2019 | 129.95 | 130.09 | 127.10 | 127.86 | 567,580 | -1.35(-1.04%) |
Jul 24, 2019 | 125.00 | 129.84 | 125.00 | 129.21 | 682,173 | +4.08(+3.26%) |
Jul 23, 2019 | 124.40 | 126.04 | 123.48 | 125.13 | 521,311 | +1.36(+1.10%) |
Jul 22, 2019 | 124.80 | 127.41 | 123.19 | 123.77 | 528,053 | -1.04(-0.83%) |
Jul 19, 2019 | 126.49 | 128.00 | 124.50 | 124.81 | 417,400 | -1.59(-1.26%) |
Jul 18, 2019 | 124.07 | 126.53 | 122.09 | 126.40 | 866,307 | +1.93(+1.55%) |
Jul 17, 2019 | 126.57 | 126.94 | 123.33 | 124.47 | 632,998 | -2.15(-1.70%) |
Jul 16, 2019 | 123.80 | 126.97 | 123.55 | 126.62 | 520,306 | +2.30(+1.85%) |
Jul 15, 2019 | 123.46 | 125.09 | 122.35 | 124.32 | 784,517 | +2.07(+1.69%) |
Jul 12, 2019 | 120.97 | 123.45 | 120.36 | 122.25 | 498,200 | +1.27(+1.05%) |
Jul 11, 2019 | 119.07 | 121.82 | 118.30 | 120.98 | 351,932 | +1.16(+0.97%) |
Jul 10, 2019 | 121.75 | 122.14 | 119.15 | 119.82 | 525,474 | -1.46(-1.20%) |
Jul 09, 2019 | 118.78 | 122.34 | 118.00 | 121.28 | 690,770 | +2.02(+1.69%) |
Jul 08, 2019 | 122.56 | 123.00 | 118.50 | 119.26 | 777,894 | -3.32(-2.71%) |
Jul 05, 2019 | 120.48 | 123.12 | 120.48 | 122.58 | 396,800 | +1.41(+1.16%) |
Jul 03, 2019 | 120.00 | 122.18 | 119.14 | 121.17 | 453,000 | +1.52(+1.27%) |
Jul 02, 2019 | 118.50 | 119.88 | 117.59 | 119.65 | 643,508 | +0.78(+0.66%) |
Jul 01, 2019 | 117.66 | 119.67 | 116.84 | 118.87 | 929,497 | +3.27(+2.83%) |
Jun 28, 2019 | 113.48 | 115.60 | 112.35 | 115.60 | 1,125,600 | +2.14(+1.89%) |
Jun 27, 2019 | 110.00 | 114.57 | 108.64 | 113.46 | 773,376 | +4.36(+4.00%) |
Jun 26, 2019 | 111.56 | 112.44 | 109.10 | 109.10 | 718,554 | -1.78(-1.61%) |
Jun 25, 2019 | 115.15 | 115.45 | 110.20 | 110.88 | 658,973 | -4.13(-3.59%) |
Jun 24, 2019 | 116.82 | 116.82 | 113.88 | 115.01 | 828,177 | +0.25(+0.22%) |
Jun 21, 2019 | 114.41 | 117.38 | 113.48 | 114.76 | 1,126,700 | -0.57(-0.49%) |
Jun 20, 2019 | 118.31 | 118.31 | 112.14 | 115.33 | 1,132,640 | -1.97(-1.68%) |
Jun 19, 2019 | 115.75 | 117.68 | 114.61 | 117.30 | 813,164 | +1.54(+1.33%) |
Jun 18, 2019 | 113.73 | 117.62 | 113.59 | 115.76 | 986,188 | +2.60(+2.30%) |
Jun 17, 2019 | 111.20 | 114.11 | 110.90 | 113.16 | 1,039,613 | +1.79(+1.61%) |
Jun 14, 2019 | 109.82 | 112.20 | 106.75 | 111.37 | 2,324,900 | +1.46(+1.33%) |
Jun 13, 2019 | 120.00 | 121.75 | 109.71 | 109.91 | 8,807,847 | +15.02(+15.83%) |
Jun 12, 2019 | 92.30 | 96.48 | 92.00 | 94.89 | 2,648,089 | +1.64(+1.76%) |
Jun 11, 2019 | 93.13 | 95.47 | 91.86 | 93.25 | 781,717 | +0.85(+0.92%) |
Jun 10, 2019 | 89.74 | 93.33 | 89.67 | 92.40 | 713,893 | +3.45(+3.88%) |
Jun 07, 2019 | 88.40 | 90.20 | 87.32 | 88.95 | 481,000 | +0.87(+0.99%) |
Jun 06, 2019 | 90.50 | 91.05 | 85.91 | 88.08 | 908,711 | -2.65(-2.92%) |
Jun 05, 2019 | 92.85 | 93.12 | 88.49 | 90.73 | 467,250 | -1.37(-1.49%) |
Jun 04, 2019 | 89.38 | 92.49 | 88.37 | 92.10 | 1,036,906 | +5.60(+6.47%) |
Jun 03, 2019 | 84.97 | 87.90 | 84.35 | 86.50 | 930,001 | +1.35(+1.59%) |
May 31, 2019 | 87.26 | 87.26 | 84.11 | 85.15 | 830,700 | -1.93(-2.22%) |
May 30, 2019 | 88.40 | 89.60 | 86.59 | 87.08 | 673,213 | -0.69(-0.79%) |
May 29, 2019 | 88.81 | 88.81 | 85.93 | 87.77 | 691,853 | -1.85(-2.06%) |
May 28, 2019 | 88.75 | 91.04 | 88.75 | 89.62 | 790,437 | +0.57(+0.64%) |
May 24, 2019 | 88.59 | 89.50 | 87.22 | 89.05 | 620,900 | +1.72(+1.97%) |
May 23, 2019 | 91.30 | 91.32 | 86.39 | 87.33 | 1,026,687 | -4.57(-4.97%) |
May 22, 2019 | 94.73 | 95.14 | 91.64 | 91.90 | 740,037 | -3.98(-4.15%) |
May 21, 2019 | 91.95 | 96.42 | 91.80 | 95.88 | 573,664 | +4.21(+4.59%) |
May 20, 2019 | 93.70 | 94.31 | 90.79 | 91.67 | 843,949 | -2.53(-2.69%) |
May 17, 2019 | 95.89 | 97.50 | 93.76 | 94.20 | 862,700 | -2.86(-2.95%) |
May 16, 2019 | 99.60 | 100.89 | 96.92 | 97.06 | 879,871 | -1.88(-1.90%) |
May 15, 2019 | 98.12 | 99.71 | 96.69 | 98.94 | 638,162 | +0.06(+0.06%) |
May 14, 2019 | 96.11 | 99.42 | 94.69 | 98.88 | 851,292 | +3.87(+4.07%) |
May 13, 2019 | 99.71 | 100.41 | 94.31 | 95.01 | 1,259,342 | -7.86(-7.64%) |
May 10, 2019 | 101.56 | 103.41 | 100.44 | 102.87 | 450,500 | +0.96(+0.94%) |
May 09, 2019 | 100.56 | 101.91 | 98.44 | 101.91 | 718,844 | +0.75(+0.74%) |
May 08, 2019 | 101.37 | 103.84 | 100.12 | 101.16 | 948,254 | +0.02(+0.02%) |
May 07, 2019 | 103.41 | 105.10 | 100.99 | 101.14 | 1,228,097 | -3.76(-3.58%) |
May 06, 2019 | 105.68 | 106.33 | 104.26 | 104.90 | 1,085,850 | -3.90(-3.58%) |
May 03, 2019 | 109.66 | 109.97 | 107.38 | 108.80 | 492,500 | -0.55(-0.50%) |
May 02, 2019 | 105.81 | 109.58 | 105.45 | 109.35 | 683,394 | +3.66(+3.46%) |