Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 117.54 | 117.83 | 114.27 | 115.55 | 2,158,610 | -2.26(-1.92%) |
Jul 30, 2019 | 118.08 | 119.25 | 117.52 | 117.81 | 1,752,812 | +0.04(+0.04%) |
Jul 29, 2019 | 117.25 | 118.40 | 116.95 | 117.76 | 1,392,668 | +0.92(+0.79%) |
Jul 26, 2019 | 115.67 | 117.16 | 114.79 | 116.84 | 2,153,274 | +1.52(+1.31%) |
Jul 25, 2019 | 113.98 | 116.15 | 113.50 | 115.33 | 1,782,475 | +0.63(+0.55%) |
Jul 24, 2019 | 115.83 | 116.35 | 114.15 | 114.70 | 2,152,805 | -0.34(-0.30%) |
Jul 23, 2019 | 116.27 | 117.03 | 113.32 | 115.04 | 5,191,775 | +0.67(+0.59%) |
Jul 22, 2019 | 115.77 | 116.04 | 113.90 | 114.36 | 3,004,558 | -1.26(-1.09%) |
Jul 19, 2019 | 117.54 | 117.64 | 115.54 | 115.63 | 1,757,415 | -1.53(-1.31%) |
Jul 18, 2019 | 116.78 | 117.22 | 116.20 | 117.16 | 2,527,011 | -0.42(-0.36%) |
Jul 17, 2019 | 118.11 | 118.13 | 117.01 | 117.58 | 1,883,443 | -0.42(-0.35%) |
Jul 16, 2019 | 119.07 | 119.78 | 117.86 | 117.99 | 1,669,051 | -0.62(-0.52%) |
Jul 15, 2019 | 118.36 | 118.96 | 117.81 | 118.62 | 1,144,871 | +0.42(+0.35%) |
Jul 12, 2019 | 117.55 | 118.32 | 117.12 | 118.20 | 1,266,935 | +1.14(+0.97%) |
Jul 11, 2019 | 117.34 | 117.47 | 115.98 | 117.06 | 1,082,060 | -0.32(-0.28%) |
Jul 10, 2019 | 117.12 | 118.19 | 116.90 | 117.38 | 1,515,954 | +0.79(+0.68%) |
Jul 09, 2019 | 117.75 | 117.75 | 115.81 | 116.59 | 1,380,275 | -1.38(-1.17%) |
Jul 08, 2019 | 116.64 | 118.14 | 116.64 | 117.97 | 1,695,065 | +1.22(+1.04%) |
Jul 05, 2019 | 117.42 | 117.55 | 115.52 | 116.75 | 1,024,161 | -1.10(-0.93%) |
Jul 03, 2019 | 116.78 | 118.11 | 116.72 | 117.85 | 1,595,291 | +1.94(+1.68%) |
Jul 02, 2019 | 115.29 | 116.36 | 115.04 | 115.91 | 1,388,311 | +0.55(+0.48%) |
Jul 01, 2019 | 114.33 | 115.58 | 113.76 | 115.35 | 2,289,818 | +1.82(+1.61%) |
Jun 28, 2019 | 114.42 | 115.18 | 113.53 | 113.53 | 6,488,231 | -0.55(-0.48%) |
Jun 27, 2019 | 113.74 | 114.70 | 113.47 | 114.08 | 1,510,519 | +0.43(+0.38%) |
Jun 26, 2019 | 116.15 | 116.18 | 113.52 | 113.64 | 1,533,500 | -2.91(-2.50%) |
Jun 25, 2019 | 117.01 | 117.45 | 116.41 | 116.55 | 1,423,764 | -0.82(-0.70%) |
Jun 24, 2019 | 116.26 | 117.53 | 115.93 | 117.37 | 1,723,822 | +1.87(+1.62%) |
Jun 21, 2019 | 116.43 | 116.52 | 115.09 | 115.50 | 3,278,278 | -0.61(-0.53%) |
Jun 20, 2019 | 116.21 | 116.59 | 115.23 | 116.11 | 2,175,406 | +0.37(+0.32%) |
Jun 19, 2019 | 115.69 | 116.05 | 114.31 | 115.75 | 2,818,721 | -0.17(-0.15%) |
Jun 18, 2019 | 117.93 | 118.39 | 114.99 | 115.92 | 2,089,772 | -0.95(-0.82%) |
Jun 17, 2019 | 117.10 | 117.47 | 115.86 | 116.87 | 2,445,536 | -0.38(-0.33%) |
Jun 14, 2019 | 116.97 | 117.91 | 116.64 | 117.25 | 1,613,840 | +0.28(+0.24%) |
Jun 13, 2019 | 116.34 | 117.03 | 115.63 | 116.97 | 1,719,764 | +0.86(+0.74%) |
Jun 12, 2019 | 115.58 | 116.27 | 115.05 | 116.11 | 1,461,466 | +1.45(+1.26%) |
Jun 11, 2019 | 114.74 | 115.60 | 114.18 | 114.66 | 1,348,112 | -0.09(-0.07%) |
Jun 10, 2019 | 114.95 | 115.00 | 113.67 | 114.75 | 1,055,413 | -0.17(-0.15%) |
Jun 07, 2019 | 114.36 | 115.66 | 114.14 | 114.92 | 2,129,325 | +1.13(+1.00%) |
Jun 06, 2019 | 113.12 | 114.23 | 112.92 | 113.79 | 1,401,087 | +0.95(+0.84%) |
Jun 05, 2019 | 111.48 | 113.25 | 110.80 | 112.84 | 1,780,107 | +1.75(+1.57%) |
Jun 04, 2019 | 110.89 | 111.78 | 110.57 | 111.09 | 2,493,928 | +0.34(+0.31%) |
Jun 03, 2019 | 108.54 | 110.83 | 108.19 | 110.75 | 2,122,128 | +2.65(+2.46%) |
May 31, 2019 | 109.81 | 109.81 | 107.99 | 108.10 | 1,744,815 | -1.97(-1.79%) |
May 30, 2019 | 108.78 | 110.43 | 108.60 | 110.07 | 1,035,074 | +1.52(+1.40%) |
May 29, 2019 | 108.78 | 108.80 | 107.79 | 108.55 | 1,441,153 | -0.17(-0.16%) |
May 28, 2019 | 110.66 | 111.31 | 108.60 | 108.72 | 1,992,365 | -1.70(-1.54%) |
May 24, 2019 | 110.74 | 111.36 | 110.33 | 110.42 | 1,031,532 | -0.24(-0.21%) |
May 23, 2019 | 110.31 | 111.04 | 109.93 | 110.65 | 1,404,796 | -0.06(-0.05%) |
May 22, 2019 | 110.32 | 111.12 | 109.78 | 110.71 | 1,241,709 | +0.76(+0.69%) |
May 21, 2019 | 110.16 | 110.41 | 109.67 | 109.95 | 1,688,960 | -0.02(-0.02%) |
May 20, 2019 | 108.87 | 110.39 | 108.63 | 109.97 | 1,768,784 | +1.00(+0.91%) |
May 17, 2019 | 108.28 | 109.55 | 108.04 | 108.98 | 1,216,330 | +0.18(+0.16%) |
May 16, 2019 | 109.04 | 109.54 | 108.26 | 108.80 | 1,476,629 | +0.04(+0.04%) |
May 15, 2019 | 108.19 | 108.94 | 107.61 | 108.76 | 1,346,582 | +0.95(+0.88%) |
May 14, 2019 | 107.86 | 109.00 | 107.35 | 107.81 | 1,495,369 | -0.40(-0.37%) |
May 13, 2019 | 106.81 | 108.52 | 106.50 | 108.21 | 1,820,119 | +0.49(+0.46%) |
May 10, 2019 | 106.42 | 107.93 | 105.81 | 107.72 | 1,114,703 | +0.88(+0.82%) |
May 09, 2019 | 107.36 | 107.52 | 106.26 | 106.84 | 1,401,061 | -0.41(-0.39%) |
May 08, 2019 | 106.72 | 107.99 | 106.09 | 107.25 | 1,238,810 | +0.60(+0.56%) |
May 07, 2019 | 107.53 | 108.41 | 105.99 | 106.65 | 1,389,190 | -1.45(-1.34%) |
May 06, 2019 | 107.37 | 108.45 | 106.64 | 108.11 | 2,154,436 | +0.34(+0.31%) |
May 03, 2019 | 107.53 | 107.95 | 107.28 | 107.77 | 1,270,516 | +0.20(+0.19%) |
May 02, 2019 | 106.01 | 107.63 | 105.69 | 107.57 | 1,199,361 | +1.51(+1.43%) |