Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 115.65 | 115.97 | 114.37 | 114.41 | 9,742,149 | -1.63(-1.41%) |
Jul 30, 2019 | 116.38 | 116.40 | 115.33 | 116.04 | 6,271,216 | -0.83(-0.71%) |
Jul 29, 2019 | 115.09 | 117.12 | 114.40 | 116.87 | 8,914,222 | +2.01(+1.75%) |
Jul 26, 2019 | 115.36 | 115.36 | 114.64 | 114.85 | 5,571,293 | -0.34(-0.30%) |
Jul 25, 2019 | 114.27 | 115.56 | 113.92 | 115.20 | 10,127,828 | +1.18(+1.03%) |
Jul 24, 2019 | 113.23 | 114.03 | 112.96 | 114.02 | 7,783,688 | +0.83(+0.73%) |
Jul 23, 2019 | 112.99 | 113.73 | 112.59 | 113.19 | 6,605,784 | +0.17(+0.15%) |
Jul 22, 2019 | 114.21 | 114.34 | 112.31 | 113.02 | 14,370,211 | -1.47(-1.28%) |
Jul 19, 2019 | 116.19 | 116.31 | 114.38 | 114.48 | 9,493,064 | -1.55(-1.33%) |
Jul 18, 2019 | 116.08 | 116.42 | 115.24 | 116.03 | 7,061,022 | +0.18(+0.16%) |
Jul 17, 2019 | 116.40 | 117.36 | 115.45 | 115.85 | 10,086,633 | -0.56(-0.48%) |
Jul 16, 2019 | 116.79 | 117.58 | 115.75 | 116.41 | 11,623,786 | -1.94(-1.64%) |
Jul 15, 2019 | 118.95 | 119.80 | 118.12 | 118.35 | 11,422,659 | +0.36(+0.31%) |
Jul 12, 2019 | 123.10 | 123.10 | 116.25 | 117.99 | 20,237,840 | -5.11(-4.15%) |
Jul 11, 2019 | 123.82 | 124.06 | 122.14 | 123.09 | 6,621,210 | -0.97(-0.78%) |
Jul 10, 2019 | 124.56 | 124.75 | 123.59 | 124.06 | 5,548,155 | -0.18(-0.14%) |
Jul 09, 2019 | 124.28 | 125.17 | 123.80 | 124.24 | 4,800,430 | +0.39(+0.31%) |
Jul 08, 2019 | 123.10 | 123.95 | 122.67 | 123.85 | 4,641,970 | +0.35(+0.28%) |
Jul 05, 2019 | 124.53 | 124.64 | 123.32 | 123.50 | 5,295,500 | -1.38(-1.10%) |
Jul 03, 2019 | 123.88 | 124.91 | 123.69 | 124.88 | 3,911,299 | +1.85(+1.51%) |
Jul 02, 2019 | 122.31 | 123.02 | 121.85 | 123.02 | 5,123,408 | +0.59(+0.48%) |
Jul 01, 2019 | 123.17 | 123.23 | 121.87 | 122.44 | 6,687,155 | +0.07(+0.06%) |
Jun 28, 2019 | 123.77 | 123.96 | 121.69 | 122.36 | 14,560,691 | -1.24(-1.00%) |
Jun 27, 2019 | 124.96 | 125.19 | 123.53 | 123.60 | 5,956,733 | -1.02(-0.82%) |
Jun 26, 2019 | 126.38 | 126.38 | 123.67 | 124.62 | 8,734,920 | -2.10(-1.66%) |
Jun 25, 2019 | 125.87 | 127.37 | 125.80 | 126.72 | 8,556,138 | +1.04(+0.83%) |
Jun 24, 2019 | 125.12 | 126.25 | 124.83 | 125.69 | 6,709,237 | +0.85(+0.68%) |
Jun 21, 2019 | 124.28 | 125.13 | 123.89 | 124.83 | 12,830,354 | -0.11(-0.08%) |
Jun 20, 2019 | 124.10 | 125.11 | 123.88 | 124.94 | 8,349,445 | +1.55(+1.25%) |
Jun 19, 2019 | 123.01 | 123.85 | 122.92 | 123.39 | 7,277,315 | +0.19(+0.16%) |
Jun 18, 2019 | 123.49 | 123.81 | 122.81 | 123.20 | 8,107,282 | +0.69(+0.57%) |
Jun 17, 2019 | 123.00 | 123.21 | 122.30 | 122.51 | 6,331,391 | -0.57(-0.46%) |
Jun 14, 2019 | 124.08 | 124.30 | 123.03 | 123.08 | 7,453,242 | -0.55(-0.44%) |
Jun 13, 2019 | 124.51 | 124.71 | 123.18 | 123.62 | 8,537,636 | -0.85(-0.68%) |
Jun 12, 2019 | 123.26 | 125.56 | 123.26 | 124.47 | 10,490,571 | +1.67(+1.36%) |
Jun 11, 2019 | 122.72 | 123.58 | 122.56 | 122.81 | 9,368,231 | +0.67(+0.55%) |
Jun 10, 2019 | 121.77 | 122.25 | 120.89 | 122.14 | 5,685,219 | +0.41(+0.34%) |
Jun 07, 2019 | 120.88 | 122.64 | 120.48 | 121.72 | 7,437,079 | +1.64(+1.37%) |
Jun 06, 2019 | 118.52 | 120.94 | 118.25 | 120.08 | 10,375,215 | +2.02(+1.71%) |
Jun 05, 2019 | 118.34 | 118.72 | 117.60 | 118.06 | 7,808,768 | +0.57(+0.49%) |
Jun 04, 2019 | 116.50 | 117.99 | 116.48 | 117.49 | 7,567,976 | +2.01(+1.74%) |
Jun 03, 2019 | 115.53 | 116.32 | 115.13 | 115.48 | 9,600,696 | +0.25(+0.22%) |
May 31, 2019 | 115.55 | 115.97 | 113.87 | 115.22 | 8,890,599 | -0.84(-0.73%) |
May 30, 2019 | 115.48 | 116.69 | 115.24 | 116.07 | 8,226,152 | +0.69(+0.59%) |
May 29, 2019 | 119.39 | 119.39 | 112.91 | 115.38 | 26,062,770 | -5.04(-4.19%) |
May 28, 2019 | 122.12 | 123.43 | 120.38 | 120.42 | 13,308,798 | -1.56(-1.28%) |
May 24, 2019 | 122.56 | 122.56 | 121.73 | 121.99 | 6,147,124 | +0.01(+0.01%) |
May 23, 2019 | 120.85 | 122.03 | 120.13 | 121.98 | 7,879,953 | +0.90(+0.74%) |
May 22, 2019 | 120.72 | 121.25 | 119.97 | 121.08 | 6,253,637 | +0.56(+0.46%) |
May 21, 2019 | 121.39 | 121.79 | 120.49 | 120.52 | 5,567,298 | -0.26(-0.22%) |
May 20, 2019 | 120.95 | 121.25 | 120.14 | 120.78 | 5,467,799 | -0.17(-0.14%) |
May 17, 2019 | 119.54 | 121.32 | 119.42 | 120.95 | 7,924,946 | +0.35(+0.29%) |
May 16, 2019 | 119.89 | 121.45 | 119.52 | 120.60 | 7,858,402 | +1.13(+0.95%) |
May 15, 2019 | 119.46 | 119.97 | 118.09 | 119.47 | 7,368,046 | +0.08(+0.07%) |
May 14, 2019 | 119.58 | 120.28 | 119.31 | 119.39 | 6,900,559 | -0.33(-0.28%) |
May 13, 2019 | 120.29 | 120.47 | 119.13 | 119.72 | 6,371,863 | -1.61(-1.33%) |
May 10, 2019 | 120.79 | 121.51 | 119.03 | 121.33 | 5,468,341 | +0.28(+0.23%) |
May 09, 2019 | 121.25 | 121.57 | 120.10 | 121.05 | 6,422,492 | -0.92(-0.76%) |
May 08, 2019 | 122.34 | 122.97 | 121.90 | 121.98 | 5,348,447 | -0.16(-0.13%) |
May 07, 2019 | 122.88 | 123.37 | 121.34 | 122.14 | 7,571,340 | -1.85(-1.49%) |
May 06, 2019 | 122.38 | 124.12 | 122.10 | 123.99 | 6,668,543 | +0.07(+0.06%) |
May 03, 2019 | 123.29 | 123.99 | 123.10 | 123.92 | 6,052,810 | +0.64(+0.52%) |
May 02, 2019 | 123.83 | 124.04 | 122.27 | 123.28 | 10,125,745 | -0.59(-0.47%) |