Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 114.74 | 115.06 | 113.47 | 113.51 | 9,819,348 | -1.62(-1.41%) |
Jul 30, 2019 | 115.47 | 115.48 | 114.42 | 115.13 | 6,320,910 | -0.82(-0.71%) |
Jul 29, 2019 | 114.19 | 116.20 | 113.50 | 115.95 | 8,984,860 | +2.00(+1.75%) |
Jul 26, 2019 | 114.45 | 114.45 | 113.74 | 113.95 | 5,615,441 | -0.34(-0.30%) |
Jul 25, 2019 | 113.37 | 114.65 | 113.03 | 114.29 | 10,208,083 | +1.17(+1.03%) |
Jul 24, 2019 | 112.34 | 113.13 | 112.07 | 113.12 | 7,845,367 | +0.82(+0.73%) |
Jul 23, 2019 | 112.10 | 112.83 | 111.70 | 112.30 | 6,658,129 | +0.17(+0.16%) |
Jul 22, 2019 | 113.31 | 113.44 | 111.43 | 112.13 | 14,484,084 | -1.46(-1.28%) |
Jul 19, 2019 | 115.28 | 115.40 | 113.48 | 113.58 | 9,568,290 | -1.53(-1.33%) |
Jul 18, 2019 | 115.17 | 115.50 | 114.33 | 115.12 | 7,116,975 | +0.18(+0.16%) |
Jul 17, 2019 | 115.48 | 116.44 | 114.54 | 114.94 | 10,166,562 | -0.56(-0.48%) |
Jul 16, 2019 | 115.87 | 116.65 | 114.84 | 115.49 | 11,715,896 | -1.93(-1.64%) |
Jul 15, 2019 | 118.01 | 118.86 | 117.19 | 117.42 | 11,513,174 | +0.36(+0.30%) |
Jul 12, 2019 | 122.14 | 122.14 | 115.34 | 117.06 | 20,398,210 | -5.06(-4.15%) |
Jul 11, 2019 | 122.85 | 123.09 | 121.18 | 122.13 | 6,673,678 | -0.96(-0.78%) |
Jul 10, 2019 | 123.58 | 123.77 | 122.61 | 123.09 | 5,592,120 | -0.17(-0.14%) |
Jul 09, 2019 | 123.30 | 124.18 | 122.82 | 123.26 | 4,838,470 | +0.38(+0.31%) |
Jul 08, 2019 | 122.14 | 122.97 | 121.71 | 122.88 | 4,678,754 | +0.35(+0.28%) |
Jul 05, 2019 | 123.55 | 123.66 | 122.35 | 122.53 | 5,337,463 | -1.37(-1.10%) |
Jul 03, 2019 | 122.90 | 123.93 | 122.72 | 123.90 | 3,942,293 | +1.84(+1.51%) |
Jul 02, 2019 | 121.35 | 122.06 | 120.89 | 122.06 | 5,164,007 | +0.58(+0.48%) |
Jul 01, 2019 | 122.20 | 122.26 | 120.92 | 121.47 | 6,740,145 | +0.07(+0.06%) |
Jun 28, 2019 | 122.80 | 122.99 | 120.73 | 121.40 | 14,676,073 | -1.23(-1.00%) |
Jun 27, 2019 | 123.97 | 124.21 | 122.55 | 122.63 | 6,003,936 | -1.01(-0.82%) |
Jun 26, 2019 | 125.39 | 125.39 | 122.69 | 123.64 | 8,804,138 | -2.08(-1.66%) |
Jun 25, 2019 | 124.88 | 126.37 | 124.81 | 125.73 | 8,623,939 | +1.03(+0.83%) |
Jun 24, 2019 | 124.14 | 125.26 | 123.85 | 124.70 | 6,762,403 | +0.84(+0.68%) |
Jun 21, 2019 | 123.30 | 124.14 | 122.91 | 123.85 | 12,932,025 | -0.10(-0.08%) |
Jun 20, 2019 | 123.12 | 124.12 | 122.90 | 123.96 | 8,415,608 | +1.53(+1.25%) |
Jun 19, 2019 | 122.04 | 122.88 | 121.95 | 122.42 | 7,334,982 | +0.19(+0.16%) |
Jun 18, 2019 | 122.52 | 122.84 | 121.85 | 122.23 | 8,171,526 | +0.69(+0.57%) |
Jun 17, 2019 | 122.03 | 122.24 | 121.34 | 121.54 | 6,381,562 | -0.57(-0.46%) |
Jun 14, 2019 | 123.10 | 123.33 | 122.07 | 122.11 | 7,512,304 | -0.54(-0.44%) |
Jun 13, 2019 | 123.53 | 123.73 | 122.21 | 122.65 | 8,605,291 | -0.84(-0.68%) |
Jun 12, 2019 | 122.29 | 124.57 | 122.29 | 123.50 | 10,573,701 | +1.66(+1.36%) |
Jun 11, 2019 | 121.75 | 122.61 | 121.59 | 121.84 | 9,442,467 | +0.66(+0.55%) |
Jun 10, 2019 | 120.81 | 121.29 | 119.94 | 121.18 | 5,730,270 | +0.41(+0.34%) |
Jun 07, 2019 | 119.93 | 121.67 | 119.54 | 120.77 | 7,496,013 | +1.63(+1.37%) |
Jun 06, 2019 | 117.59 | 119.99 | 117.31 | 119.14 | 10,457,431 | +2.00(+1.71%) |
Jun 05, 2019 | 117.41 | 117.79 | 116.68 | 117.13 | 7,870,647 | +0.57(+0.49%) |
Jun 04, 2019 | 115.58 | 117.06 | 115.56 | 116.57 | 7,627,946 | +2.00(+1.74%) |
Jun 03, 2019 | 114.62 | 115.41 | 114.22 | 114.57 | 9,676,775 | +0.25(+0.22%) |
May 31, 2019 | 114.64 | 115.06 | 112.97 | 114.32 | 8,961,050 | -0.84(-0.73%) |
May 30, 2019 | 114.57 | 115.77 | 114.33 | 115.15 | 8,291,338 | +0.68(+0.59%) |
May 29, 2019 | 118.45 | 118.45 | 112.02 | 114.47 | 26,269,298 | -5.00(-4.19%) |
May 28, 2019 | 121.16 | 122.46 | 119.43 | 119.48 | 13,414,260 | -1.55(-1.28%) |
May 24, 2019 | 121.59 | 121.59 | 120.78 | 121.03 | 6,195,835 | +0.01(+0.01%) |
May 23, 2019 | 119.90 | 121.07 | 119.19 | 121.02 | 7,942,395 | +0.89(+0.74%) |
May 22, 2019 | 119.77 | 120.29 | 119.02 | 120.13 | 6,303,192 | +0.55(+0.46%) |
May 21, 2019 | 120.44 | 120.83 | 119.54 | 119.57 | 5,611,415 | -0.26(-0.22%) |
May 20, 2019 | 120.00 | 120.30 | 119.19 | 119.83 | 5,511,127 | -0.16(-0.14%) |
May 17, 2019 | 118.60 | 120.36 | 118.48 | 120.00 | 7,987,744 | +0.35(+0.29%) |
May 16, 2019 | 118.94 | 120.50 | 118.58 | 119.65 | 7,920,673 | +1.12(+0.95%) |
May 15, 2019 | 118.52 | 119.03 | 117.16 | 118.53 | 7,426,432 | +0.08(+0.07%) |
May 14, 2019 | 118.64 | 119.33 | 118.37 | 118.45 | 6,955,240 | -0.33(-0.28%) |
May 13, 2019 | 119.34 | 119.52 | 118.20 | 118.78 | 6,422,355 | -1.60(-1.33%) |
May 10, 2019 | 119.84 | 120.55 | 118.09 | 120.38 | 5,511,673 | +0.28(+0.23%) |
May 09, 2019 | 120.29 | 120.61 | 119.16 | 120.10 | 6,473,385 | -0.92(-0.76%) |
May 08, 2019 | 121.38 | 122.00 | 120.94 | 121.02 | 5,390,829 | -0.16(-0.13%) |
May 07, 2019 | 121.91 | 122.40 | 120.39 | 121.18 | 7,631,336 | -1.83(-1.49%) |
May 06, 2019 | 121.42 | 123.14 | 121.14 | 123.01 | 6,721,386 | +0.07(+0.06%) |
May 03, 2019 | 122.32 | 123.01 | 122.14 | 122.94 | 6,100,774 | +0.63(+0.52%) |
May 02, 2019 | 122.86 | 123.06 | 121.31 | 122.31 | 10,205,983 | -0.58(-0.47%) |