Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 127.05 | 128.33 | 124.27 | 125.53 | 588,198 | -1.58(-1.24%) |
Jul 30, 2019 | 125.33 | 127.13 | 124.48 | 127.11 | 599,893 | +1.64(+1.31%) |
Jul 29, 2019 | 127.66 | 127.69 | 124.91 | 125.47 | 518,789 | -2.09(-1.64%) |
Jul 26, 2019 | 126.94 | 127.60 | 125.74 | 127.56 | 513,757 | +0.68(+0.54%) |
Jul 25, 2019 | 127.25 | 127.53 | 126.40 | 126.88 | 862,608 | -0.37(-0.29%) |
Jul 24, 2019 | 126.85 | 127.86 | 126.53 | 127.25 | 602,042 | +0.68(+0.54%) |
Jul 23, 2019 | 124.42 | 126.62 | 123.11 | 126.57 | 782,750 | +2.71(+2.19%) |
Jul 22, 2019 | 124.66 | 124.87 | 123.63 | 123.86 | 517,709 | -0.31(-0.25%) |
Jul 19, 2019 | 125.25 | 125.36 | 123.94 | 124.17 | 536,124 | -0.58(-0.47%) |
Jul 18, 2019 | 124.24 | 125.51 | 122.59 | 124.76 | 907,574 | +0.01(+0.01%) |
Jul 17, 2019 | 126.18 | 126.52 | 124.22 | 124.75 | 536,110 | -1.50(-1.19%) |
Jul 16, 2019 | 126.14 | 127.22 | 125.98 | 126.25 | 694,793 | +0.06(+0.05%) |
Jul 15, 2019 | 125.09 | 126.20 | 124.83 | 126.19 | 495,667 | +1.29(+1.03%) |
Jul 12, 2019 | 124.69 | 125.25 | 124.33 | 124.90 | 462,599 | +0.51(+0.41%) |
Jul 11, 2019 | 123.90 | 124.41 | 122.84 | 124.39 | 580,498 | +0.12(+0.10%) |
Jul 10, 2019 | 124.75 | 125.11 | 123.39 | 124.27 | 951,614 | +0.47(+0.38%) |
Jul 09, 2019 | 123.81 | 124.30 | 123.15 | 123.80 | 805,591 | -0.65(-0.52%) |
Jul 08, 2019 | 126.29 | 126.41 | 124.27 | 124.44 | 666,593 | -2.07(-1.64%) |
Jul 05, 2019 | 126.41 | 126.82 | 125.31 | 126.52 | 925,198 | -0.79(-0.62%) |
Jul 03, 2019 | 124.80 | 127.41 | 124.63 | 127.31 | 746,949 | +2.83(+2.28%) |
Jul 02, 2019 | 125.32 | 125.74 | 123.80 | 124.48 | 952,680 | -0.97(-0.77%) |
Jul 01, 2019 | 127.80 | 128.31 | 124.16 | 125.44 | 1,148,329 | -1.05(-0.83%) |
Jun 28, 2019 | 125.44 | 126.85 | 123.81 | 126.49 | 2,184,413 | +1.33(+1.06%) |
Jun 27, 2019 | 125.54 | 125.83 | 124.67 | 125.17 | 827,398 | -1.20(-0.95%) |
Jun 26, 2019 | 128.81 | 129.12 | 126.17 | 126.37 | 967,601 | -2.26(-1.76%) |
Jun 25, 2019 | 127.73 | 129.06 | 126.95 | 128.63 | 838,108 | +0.79(+0.62%) |
Jun 24, 2019 | 126.73 | 128.35 | 126.37 | 127.83 | 991,945 | +0.84(+0.66%) |
Jun 21, 2019 | 130.44 | 130.44 | 126.84 | 127.00 | 1,606,652 | -3.77(-2.88%) |
Jun 20, 2019 | 130.14 | 131.02 | 129.27 | 130.76 | 975,121 | +1.53(+1.19%) |
Jun 19, 2019 | 128.40 | 129.35 | 127.02 | 129.23 | 1,119,875 | +0.97(+0.76%) |
Jun 18, 2019 | 128.53 | 130.03 | 127.75 | 128.26 | 1,340,210 | +0.23(+0.18%) |
Jun 17, 2019 | 129.09 | 129.37 | 127.60 | 128.02 | 1,234,829 | -1.07(-0.83%) |
Jun 14, 2019 | 130.17 | 130.32 | 128.63 | 129.09 | 1,100,980 | -0.97(-0.75%) |
Jun 13, 2019 | 131.69 | 132.53 | 129.10 | 130.06 | 1,160,669 | -1.47(-1.12%) |
Jun 12, 2019 | 131.50 | 132.38 | 130.79 | 131.53 | 858,242 | -0.48(-0.36%) |
Jun 11, 2019 | 132.22 | 132.39 | 131.28 | 132.00 | 1,171,625 | +0.71(+0.54%) |
Jun 10, 2019 | 131.60 | 131.60 | 129.72 | 131.29 | 738,080 | +0.01(+0.01%) |
Jun 07, 2019 | 129.27 | 132.70 | 129.25 | 131.28 | 1,542,779 | +2.43(+1.89%) |
Jun 06, 2019 | 122.89 | 129.15 | 122.70 | 128.85 | 1,937,900 | +6.39(+5.22%) |
Jun 05, 2019 | 123.36 | 123.68 | 116.39 | 122.46 | 2,584,684 | -2.00(-1.60%) |
Jun 04, 2019 | 121.86 | 124.46 | 121.16 | 124.46 | 1,379,545 | +3.76(+3.11%) |
Jun 03, 2019 | 117.03 | 120.98 | 117.03 | 120.70 | 1,231,513 | +3.21(+2.73%) |
May 31, 2019 | 116.73 | 118.09 | 115.84 | 117.49 | 738,482 | +0.22(+0.19%) |
May 30, 2019 | 116.42 | 117.74 | 116.42 | 117.27 | 481,860 | +0.69(+0.60%) |
May 29, 2019 | 116.35 | 116.89 | 115.91 | 116.58 | 594,436 | -0.18(-0.16%) |
May 28, 2019 | 116.81 | 118.23 | 116.76 | 116.76 | 1,568,018 | -0.11(-0.10%) |
May 24, 2019 | 118.19 | 118.44 | 116.14 | 116.87 | 875,759 | -0.72(-0.61%) |
May 23, 2019 | 116.91 | 118.14 | 116.63 | 117.59 | 618,222 | -0.31(-0.27%) |
May 22, 2019 | 117.11 | 118.18 | 116.89 | 117.91 | 600,779 | +0.96(+0.82%) |
May 21, 2019 | 117.19 | 117.83 | 116.64 | 116.95 | 658,015 | +0.01(+0.01%) |
May 20, 2019 | 117.81 | 118.32 | 116.58 | 116.94 | 981,839 | -1.63(-1.38%) |
May 17, 2019 | 117.84 | 119.19 | 117.60 | 118.57 | 661,372 | -0.25(-0.21%) |
May 16, 2019 | 118.04 | 119.96 | 117.39 | 118.83 | 1,167,973 | +1.19(+1.01%) |
May 15, 2019 | 117.45 | 117.88 | 116.89 | 117.64 | 1,012,368 | -0.36(-0.31%) |
May 14, 2019 | 116.76 | 119.08 | 116.76 | 118.00 | 1,380,519 | +1.33(+1.14%) |
May 13, 2019 | 115.99 | 117.05 | 115.51 | 116.67 | 1,381,874 | -1.43(-1.21%) |
May 10, 2019 | 117.78 | 118.67 | 116.27 | 118.11 | 779,169 | +0.10(+0.09%) |
May 09, 2019 | 117.21 | 118.29 | 116.56 | 118.00 | 1,097,290 | +0.75(+0.64%) |
May 08, 2019 | 116.71 | 117.67 | 115.61 | 117.25 | 2,155,865 | +0.13(+0.11%) |
May 07, 2019 | 120.39 | 123.96 | 116.07 | 117.12 | 3,039,005 | -2.36(-1.98%) |
May 06, 2019 | 118.77 | 119.73 | 118.40 | 119.48 | 1,456,767 | -1.90(-1.57%) |
May 03, 2019 | 120.53 | 122.04 | 120.13 | 121.39 | 1,428,785 | +1.09(+0.91%) |
May 02, 2019 | 119.41 | 120.34 | 118.64 | 120.29 | 1,181,208 | +0.72(+0.60%) |