Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 115.14 | 115.67 | 113.12 | 113.99 | 501,979 | +0.03(+0.02%) |
Jul 30, 2019 | 114.75 | 114.92 | 113.58 | 113.97 | 764,274 | -3.18(-2.71%) |
Jul 29, 2019 | 118.25 | 118.25 | 116.92 | 117.14 | 475,409 | -0.52(-0.44%) |
Jul 26, 2019 | 117.55 | 117.90 | 117.41 | 117.66 | 396,095 | +1.48(+1.28%) |
Jul 25, 2019 | 117.49 | 117.53 | 115.92 | 116.18 | 723,030 | -2.06(-1.74%) |
Jul 24, 2019 | 117.93 | 118.26 | 117.45 | 118.24 | 807,638 | +1.83(+1.58%) |
Jul 23, 2019 | 115.92 | 116.53 | 115.46 | 116.40 | 940,083 | +0.74(+0.64%) |
Jul 22, 2019 | 116.60 | 116.73 | 115.38 | 115.66 | 1,610,760 | +0.19(+0.16%) |
Jul 19, 2019 | 116.91 | 117.08 | 115.33 | 115.47 | 1,599,058 | -2.59(-2.19%) |
Jul 18, 2019 | 117.45 | 118.98 | 116.38 | 118.06 | 3,486,812 | -6.30(-5.07%) |
Jul 17, 2019 | 125.71 | 126.03 | 124.11 | 124.36 | 793,810 | -0.83(-0.67%) |
Jul 16, 2019 | 125.37 | 126.08 | 125.03 | 125.19 | 642,969 | -1.86(-1.47%) |
Jul 15, 2019 | 126.77 | 127.26 | 126.47 | 127.06 | 414,395 | +0.33(+0.26%) |
Jul 12, 2019 | 126.24 | 126.85 | 126.05 | 126.72 | 525,068 | -0.60(-0.47%) |
Jul 11, 2019 | 126.89 | 127.39 | 126.38 | 127.33 | 567,296 | -0.22(-0.17%) |
Jul 10, 2019 | 127.47 | 128.21 | 127.12 | 127.55 | 729,446 | -0.57(-0.45%) |
Jul 09, 2019 | 127.47 | 128.19 | 127.34 | 128.12 | 508,945 | -0.19(-0.14%) |
Jul 08, 2019 | 128.16 | 128.52 | 127.82 | 128.31 | 514,899 | +0.30(+0.23%) |
Jul 05, 2019 | 127.90 | 128.12 | 127.02 | 128.01 | 509,635 | -1.87(-1.44%) |
Jul 03, 2019 | 129.98 | 130.29 | 129.58 | 129.88 | 1,183,968 | +0.77(+0.60%) |
Jul 02, 2019 | 128.29 | 129.33 | 128.26 | 129.11 | 1,071,970 | +0.97(+0.76%) |
Jul 01, 2019 | 128.51 | 128.80 | 127.81 | 128.14 | 2,563,497 | +1.39(+1.10%) |
Jun 28, 2019 | 125.95 | 127.39 | 125.79 | 126.75 | 3,283,703 | +1.96(+1.57%) |
Jun 27, 2019 | 123.85 | 125.04 | 123.66 | 124.79 | 1,963,858 | +0.60(+0.48%) |
Jun 26, 2019 | 124.11 | 125.13 | 123.98 | 124.19 | 3,962,728 | +0.95(+0.77%) |
Jun 25, 2019 | 126.13 | 126.15 | 123.16 | 123.24 | 731,533 | -1.78(-1.42%) |
Jun 24, 2019 | 125.39 | 125.45 | 124.81 | 125.02 | 772,282 | +0.54(+0.43%) |
Jun 21, 2019 | 124.13 | 124.60 | 123.62 | 124.48 | 1,571,429 | -0.05(-0.04%) |
Jun 20, 2019 | 124.79 | 124.90 | 123.48 | 124.53 | 980,163 | +2.37(+1.94%) |
Jun 19, 2019 | 121.50 | 122.27 | 121.10 | 122.16 | 464,161 | +0.07(+0.05%) |
Jun 18, 2019 | 121.96 | 122.69 | 121.46 | 122.09 | 994,967 | +3.07(+2.58%) |
Jun 17, 2019 | 119.16 | 119.67 | 118.89 | 119.02 | 557,620 | +0.75(+0.63%) |
Jun 14, 2019 | 118.67 | 118.76 | 118.03 | 118.27 | 460,312 | -1.08(-0.90%) |
Jun 13, 2019 | 119.87 | 119.88 | 118.97 | 119.35 | 487,501 | +0.46(+0.39%) |
Jun 12, 2019 | 118.39 | 119.22 | 118.38 | 118.89 | 971,275 | -0.06(-0.05%) |
Jun 11, 2019 | 120.06 | 120.17 | 118.38 | 118.95 | 606,573 | -0.97(-0.81%) |
Jun 10, 2019 | 120.24 | 121.07 | 119.91 | 119.92 | 376,261 | -0.19(-0.16%) |
Jun 07, 2019 | 118.82 | 120.27 | 118.57 | 120.12 | 872,056 | +2.92(+2.49%) |
Jun 06, 2019 | 116.26 | 117.52 | 115.97 | 117.20 | 987,114 | +0.21(+0.18%) |
Jun 05, 2019 | 117.91 | 117.95 | 116.40 | 116.99 | 878,451 | +0.40(+0.34%) |
Jun 04, 2019 | 114.88 | 116.63 | 114.19 | 116.59 | 1,336,673 | +2.77(+2.43%) |
Jun 03, 2019 | 115.29 | 115.54 | 113.15 | 113.82 | 1,047,437 | -0.22(-0.19%) |
May 31, 2019 | 114.25 | 114.43 | 113.83 | 114.04 | 738,550 | -1.70(-1.47%) |
May 30, 2019 | 115.08 | 116.07 | 115.03 | 115.74 | 437,265 | +0.62(+0.54%) |
May 29, 2019 | 115.76 | 115.76 | 114.52 | 115.12 | 685,098 | -1.62(-1.39%) |
May 28, 2019 | 117.33 | 118.11 | 116.71 | 116.75 | 526,893 | -1.40(-1.18%) |
May 24, 2019 | 118.24 | 118.52 | 117.92 | 118.14 | 292,592 | +0.84(+0.72%) |
May 23, 2019 | 117.64 | 117.68 | 116.66 | 117.30 | 451,288 | -1.94(-1.63%) |
May 22, 2019 | 118.56 | 119.52 | 118.33 | 119.25 | 750,740 | +1.66(+1.41%) |
May 21, 2019 | 117.93 | 118.33 | 117.36 | 117.59 | 761,532 | +1.59(+1.37%) |
May 20, 2019 | 115.61 | 116.50 | 115.15 | 115.99 | 1,122,641 | -2.01(-1.70%) |
May 17, 2019 | 118.73 | 119.22 | 117.88 | 118.00 | 491,611 | -1.62(-1.36%) |
May 16, 2019 | 118.34 | 120.55 | 118.30 | 119.63 | 811,024 | +4.28(+3.71%) |
May 15, 2019 | 113.73 | 115.98 | 113.70 | 115.35 | 1,024,743 | +0.89(+0.77%) |
May 14, 2019 | 113.04 | 114.90 | 112.99 | 114.46 | 1,011,481 | +1.79(+1.59%) |
May 13, 2019 | 113.70 | 113.95 | 112.59 | 112.67 | 557,284 | -2.30(-2.00%) |
May 10, 2019 | 114.06 | 115.01 | 112.81 | 114.97 | 948,646 | +1.26(+1.11%) |
May 09, 2019 | 114.01 | 114.01 | 112.64 | 113.70 | 1,199,420 | +0.06(+0.06%) |
May 08, 2019 | 113.12 | 114.06 | 112.89 | 113.64 | 737,453 | +0.76(+0.67%) |
May 07, 2019 | 114.14 | 114.33 | 112.23 | 112.88 | 773,860 | -2.70(-2.33%) |
May 06, 2019 | 114.48 | 115.71 | 114.35 | 115.58 | 446,575 | -0.90(-0.77%) |
May 03, 2019 | 115.64 | 116.59 | 115.30 | 116.47 | 482,362 | +1.30(+1.13%) |
May 02, 2019 | 116.17 | 116.57 | 114.88 | 115.18 | 789,172 | -1.72(-1.47%) |