Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 114.81 | 115.62 | 111.70 | 113.29 | 2,517,044 | -1.16(-1.01%) |
Jul 30, 2019 | 111.69 | 115.62 | 110.84 | 114.45 | 3,102,987 | +2.09(+1.86%) |
Jul 29, 2019 | 114.65 | 114.86 | 109.83 | 112.36 | 5,524,324 | -2.27(-1.98%) |
Jul 26, 2019 | 118.97 | 119.91 | 113.90 | 114.63 | 3,412,500 | -3.40(-2.88%) |
Jul 25, 2019 | 120.48 | 121.81 | 117.82 | 118.03 | 2,861,272 | -2.94(-2.43%) |
Jul 24, 2019 | 125.00 | 125.46 | 116.21 | 120.97 | 3,518,658 | -1.45(-1.18%) |
Jul 23, 2019 | 122.42 | 123.08 | 121.52 | 122.42 | 1,544,284 | +0.10(+0.08%) |
Jul 22, 2019 | 121.49 | 123.63 | 121.25 | 122.32 | 1,680,952 | +1.52(+1.26%) |
Jul 19, 2019 | 124.12 | 124.20 | 120.77 | 120.80 | 1,521,100 | -2.46(-2.00%) |
Jul 18, 2019 | 123.01 | 124.27 | 121.77 | 123.26 | 1,114,031 | -0.15(-0.12%) |
Jul 17, 2019 | 122.79 | 125.14 | 122.49 | 123.41 | 1,706,526 | +0.59(+0.48%) |
Jul 16, 2019 | 123.59 | 124.81 | 122.65 | 122.82 | 1,532,898 | -0.22(-0.18%) |
Jul 15, 2019 | 120.72 | 123.16 | 120.59 | 123.04 | 928,973 | +2.22(+1.84%) |
Jul 12, 2019 | 121.53 | 122.03 | 119.53 | 120.82 | 1,340,000 | -0.67(-0.55%) |
Jul 11, 2019 | 124.20 | 124.20 | 120.02 | 121.49 | 1,618,327 | -2.88(-2.32%) |
Jul 10, 2019 | 125.62 | 127.74 | 123.20 | 124.37 | 1,740,591 | -1.35(-1.07%) |
Jul 09, 2019 | 124.50 | 126.48 | 123.34 | 125.72 | 1,384,316 | +0.42(+0.34%) |
Jul 08, 2019 | 129.47 | 129.47 | 124.27 | 125.30 | 1,841,109 | -5.00(-3.84%) |
Jul 05, 2019 | 132.71 | 133.53 | 129.92 | 130.30 | 1,239,500 | -3.05(-2.29%) |
Jul 03, 2019 | 134.25 | 134.84 | 132.28 | 133.35 | 1,017,100 | -0.73(-0.54%) |
Jul 02, 2019 | 131.33 | 134.20 | 130.30 | 134.08 | 1,389,200 | +2.48(+1.88%) |
Jul 01, 2019 | 132.78 | 132.98 | 129.76 | 131.60 | 1,204,816 | +0.62(+0.47%) |
Jun 28, 2019 | 126.64 | 131.21 | 126.64 | 130.98 | 2,159,400 | +4.87(+3.86%) |
Jun 27, 2019 | 125.64 | 127.20 | 124.31 | 126.11 | 1,021,104 | +0.77(+0.61%) |
Jun 26, 2019 | 125.39 | 126.74 | 123.10 | 125.34 | 1,620,181 | +0.19(+0.15%) |
Jun 25, 2019 | 128.51 | 129.00 | 124.82 | 125.15 | 1,717,376 | -1.83(-1.44%) |
Jun 24, 2019 | 132.45 | 132.77 | 126.35 | 126.98 | 1,972,317 | -5.41(-4.09%) |
Jun 21, 2019 | 129.11 | 132.74 | 125.54 | 132.39 | 3,357,800 | +3.56(+2.76%) |
Jun 20, 2019 | 124.78 | 129.76 | 124.78 | 128.83 | 2,412,813 | +5.06(+4.09%) |
Jun 19, 2019 | 122.22 | 124.04 | 120.91 | 123.77 | 807,807 | +1.40(+1.14%) |
Jun 18, 2019 | 122.85 | 124.53 | 121.91 | 122.37 | 1,271,473 | +2.23(+1.86%) |
Jun 17, 2019 | 118.29 | 122.08 | 118.29 | 120.14 | 1,064,016 | +2.21(+1.87%) |
Jun 14, 2019 | 117.34 | 118.97 | 116.77 | 117.93 | 981,500 | +0.69(+0.59%) |
Jun 13, 2019 | 120.93 | 122.93 | 116.21 | 117.24 | 1,893,376 | -3.41(-2.83%) |
Jun 12, 2019 | 117.11 | 121.77 | 116.55 | 120.65 | 1,644,887 | +3.51(+3.00%) |
Jun 11, 2019 | 117.45 | 118.40 | 115.66 | 117.14 | 1,326,598 | +0.72(+0.62%) |
Jun 10, 2019 | 118.61 | 119.52 | 116.35 | 116.42 | 1,730,018 | -1.98(-1.67%) |
Jun 07, 2019 | 119.41 | 119.70 | 117.18 | 118.40 | 1,439,300 | -0.41(-0.35%) |
Jun 06, 2019 | 119.19 | 120.28 | 118.52 | 118.81 | 2,003,727 | +0.03(+0.03%) |
Jun 05, 2019 | 118.21 | 119.01 | 117.11 | 118.78 | 1,339,475 | +1.24(+1.05%) |
Jun 04, 2019 | 115.21 | 117.62 | 114.69 | 117.54 | 2,045,747 | +2.79(+2.43%) |
Jun 03, 2019 | 113.97 | 116.47 | 113.31 | 114.75 | 1,815,508 | +1.07(+0.94%) |
May 31, 2019 | 118.56 | 118.58 | 112.86 | 113.68 | 2,403,300 | -6.81(-5.65%) |
May 30, 2019 | 122.21 | 123.13 | 119.71 | 120.49 | 1,547,700 | -0.81(-0.67%) |
May 29, 2019 | 124.17 | 124.49 | 121.03 | 121.30 | 1,382,949 | -3.70(-2.96%) |
May 28, 2019 | 127.00 | 127.90 | 124.68 | 125.00 | 1,237,649 | -2.15(-1.69%) |
May 24, 2019 | 126.27 | 128.26 | 125.70 | 127.15 | 973,900 | +1.82(+1.45%) |
May 23, 2019 | 125.86 | 126.69 | 123.12 | 125.33 | 1,593,589 | -2.22(-1.74%) |
May 22, 2019 | 128.49 | 128.96 | 125.32 | 127.55 | 1,170,533 | -1.25(-0.97%) |
May 21, 2019 | 128.00 | 129.57 | 127.44 | 128.80 | 1,127,965 | +1.62(+1.27%) |
May 20, 2019 | 129.70 | 129.70 | 125.48 | 127.18 | 1,129,645 | -3.72(-2.84%) |
May 17, 2019 | 130.60 | 131.99 | 129.86 | 130.90 | 1,165,900 | -0.50(-0.38%) |
May 16, 2019 | 128.77 | 131.97 | 128.45 | 131.40 | 1,303,645 | +2.99(+2.33%) |
May 15, 2019 | 126.86 | 129.43 | 125.98 | 128.41 | 838,465 | +0.48(+0.38%) |
May 14, 2019 | 126.97 | 129.14 | 126.22 | 127.93 | 1,033,665 | +2.01(+1.60%) |
May 13, 2019 | 128.68 | 129.44 | 125.61 | 125.92 | 1,647,992 | -5.77(-4.38%) |
May 10, 2019 | 131.42 | 131.96 | 127.46 | 131.69 | 1,324,000 | -0.08(-0.06%) |
May 09, 2019 | 132.45 | 132.84 | 128.62 | 131.77 | 1,297,339 | -1.88(-1.41%) |
May 08, 2019 | 134.42 | 135.49 | 133.12 | 133.65 | 807,657 | -0.87(-0.65%) |
May 07, 2019 | 135.43 | 136.51 | 133.03 | 134.52 | 996,990 | -2.44(-1.78%) |
May 06, 2019 | 134.23 | 137.52 | 132.64 | 136.96 | 752,507 | +0.27(+0.20%) |
May 03, 2019 | 134.00 | 136.83 | 133.46 | 136.69 | 1,042,100 | +3.56(+2.67%) |
May 02, 2019 | 133.71 | 135.41 | 132.21 | 133.13 | 1,347,695 | -1.01(-0.75%) |