Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 113.69 | 114.21 | 111.69 | 112.55 | 508,412 | +0.03(+0.02%) |
Jul 30, 2019 | 113.30 | 113.47 | 112.15 | 112.52 | 774,068 | -3.14(-2.71%) |
Jul 29, 2019 | 116.75 | 116.75 | 115.44 | 115.66 | 481,501 | -0.51(-0.44%) |
Jul 26, 2019 | 116.06 | 116.41 | 115.93 | 116.17 | 401,170 | +1.46(+1.28%) |
Jul 25, 2019 | 116.00 | 116.05 | 114.45 | 114.71 | 732,295 | -2.03(-1.74%) |
Jul 24, 2019 | 116.44 | 116.77 | 115.97 | 116.74 | 817,988 | +1.81(+1.58%) |
Jul 23, 2019 | 114.45 | 115.06 | 114.00 | 114.93 | 952,130 | +0.73(+0.64%) |
Jul 22, 2019 | 115.12 | 115.25 | 113.92 | 114.20 | 1,631,401 | +0.18(+0.16%) |
Jul 19, 2019 | 115.43 | 115.60 | 113.87 | 114.01 | 1,619,549 | -2.55(-2.19%) |
Jul 18, 2019 | 115.96 | 117.47 | 114.91 | 116.57 | 3,531,494 | -6.22(-5.07%) |
Jul 17, 2019 | 124.12 | 124.43 | 122.54 | 122.79 | 803,982 | -0.82(-0.67%) |
Jul 16, 2019 | 123.78 | 124.49 | 123.45 | 123.61 | 651,208 | -1.84(-1.47%) |
Jul 15, 2019 | 125.17 | 125.65 | 124.87 | 125.45 | 419,705 | +0.33(+0.26%) |
Jul 12, 2019 | 124.64 | 125.25 | 124.45 | 125.12 | 531,797 | -0.59(-0.47%) |
Jul 11, 2019 | 125.28 | 125.78 | 124.78 | 125.72 | 574,566 | -0.22(-0.17%) |
Jul 10, 2019 | 125.85 | 126.58 | 125.51 | 125.93 | 738,793 | -0.57(-0.45%) |
Jul 09, 2019 | 125.85 | 126.57 | 125.73 | 126.50 | 515,467 | -0.18(-0.14%) |
Jul 08, 2019 | 126.54 | 126.89 | 126.20 | 126.69 | 521,498 | +0.29(+0.23%) |
Jul 05, 2019 | 126.28 | 126.50 | 125.41 | 126.39 | 516,165 | -1.85(-1.44%) |
Jul 03, 2019 | 128.33 | 128.64 | 127.94 | 128.24 | 1,199,140 | +0.76(+0.60%) |
Jul 02, 2019 | 126.67 | 127.69 | 126.64 | 127.48 | 1,085,707 | +0.96(+0.76%) |
Jul 01, 2019 | 126.89 | 127.17 | 126.19 | 126.52 | 2,596,347 | +1.37(+1.10%) |
Jun 28, 2019 | 124.36 | 125.77 | 124.20 | 125.15 | 3,325,783 | +1.94(+1.57%) |
Jun 27, 2019 | 122.28 | 123.45 | 122.09 | 123.21 | 1,989,025 | +0.59(+0.48%) |
Jun 26, 2019 | 122.54 | 123.55 | 122.41 | 122.61 | 4,013,509 | +0.93(+0.77%) |
Jun 25, 2019 | 124.53 | 124.55 | 121.60 | 121.68 | 740,908 | -1.76(-1.42%) |
Jun 24, 2019 | 123.80 | 123.87 | 123.23 | 123.44 | 782,179 | +0.53(+0.43%) |
Jun 21, 2019 | 122.56 | 123.03 | 122.06 | 122.91 | 1,591,566 | -0.05(-0.04%) |
Jun 20, 2019 | 123.21 | 123.32 | 121.92 | 122.95 | 992,724 | +2.34(+1.94%) |
Jun 19, 2019 | 119.96 | 120.72 | 119.57 | 120.61 | 470,109 | +0.06(+0.05%) |
Jun 18, 2019 | 120.42 | 121.14 | 119.92 | 120.55 | 1,007,717 | +3.03(+2.58%) |
Jun 17, 2019 | 117.66 | 118.16 | 117.38 | 117.52 | 564,766 | +0.74(+0.63%) |
Jun 14, 2019 | 117.17 | 117.25 | 116.54 | 116.78 | 466,210 | -1.06(-0.90%) |
Jun 13, 2019 | 118.35 | 118.36 | 117.46 | 117.84 | 493,748 | +0.46(+0.39%) |
Jun 12, 2019 | 116.90 | 117.71 | 116.88 | 117.38 | 983,722 | -0.06(-0.05%) |
Jun 11, 2019 | 118.54 | 118.65 | 116.88 | 117.44 | 614,346 | -0.96(-0.81%) |
Jun 10, 2019 | 118.72 | 119.54 | 118.40 | 118.41 | 381,082 | -0.19(-0.16%) |
Jun 07, 2019 | 117.32 | 118.74 | 117.07 | 118.60 | 883,231 | +2.88(+2.49%) |
Jun 06, 2019 | 114.79 | 116.04 | 114.50 | 115.72 | 999,763 | +0.21(+0.18%) |
Jun 05, 2019 | 116.42 | 116.46 | 114.92 | 115.50 | 889,708 | +0.39(+0.34%) |
Jun 04, 2019 | 113.43 | 115.16 | 112.74 | 115.11 | 1,353,802 | +2.73(+2.43%) |
Jun 03, 2019 | 113.83 | 114.08 | 111.72 | 112.38 | 1,060,859 | -0.22(-0.19%) |
May 31, 2019 | 112.81 | 112.98 | 112.39 | 112.60 | 748,014 | -1.68(-1.47%) |
May 30, 2019 | 113.62 | 114.60 | 113.58 | 114.28 | 442,868 | +0.61(+0.54%) |
May 29, 2019 | 114.30 | 114.30 | 113.07 | 113.67 | 693,878 | -1.60(-1.39%) |
May 28, 2019 | 115.84 | 116.61 | 115.23 | 115.27 | 533,645 | -1.38(-1.18%) |
May 24, 2019 | 116.74 | 117.02 | 116.43 | 116.65 | 296,341 | +0.83(+0.72%) |
May 23, 2019 | 116.16 | 116.19 | 115.19 | 115.82 | 457,071 | -1.92(-1.63%) |
May 22, 2019 | 117.06 | 118.01 | 116.83 | 117.74 | 760,360 | +1.64(+1.41%) |
May 21, 2019 | 116.44 | 116.83 | 115.87 | 116.10 | 771,290 | +1.57(+1.37%) |
May 20, 2019 | 114.15 | 115.02 | 113.69 | 114.53 | 1,137,027 | -1.98(-1.70%) |
May 17, 2019 | 117.22 | 117.71 | 116.38 | 116.51 | 497,911 | -1.60(-1.36%) |
May 16, 2019 | 116.84 | 119.03 | 116.80 | 118.11 | 821,417 | +4.22(+3.71%) |
May 15, 2019 | 112.29 | 114.51 | 112.27 | 113.89 | 1,037,875 | +0.88(+0.77%) |
May 14, 2019 | 111.61 | 113.45 | 111.56 | 113.02 | 1,024,443 | +1.77(+1.59%) |
May 13, 2019 | 112.27 | 112.51 | 111.17 | 111.25 | 564,425 | -2.27(-2.00%) |
May 10, 2019 | 112.62 | 113.56 | 111.38 | 113.51 | 960,802 | +1.25(+1.11%) |
May 09, 2019 | 112.56 | 112.56 | 111.22 | 112.27 | 1,214,790 | +0.06(+0.06%) |
May 08, 2019 | 111.69 | 112.62 | 111.46 | 112.20 | 746,903 | +0.75(+0.67%) |
May 07, 2019 | 112.69 | 112.88 | 110.81 | 111.45 | 783,777 | -2.66(-2.33%) |
May 06, 2019 | 113.03 | 114.24 | 112.91 | 114.12 | 452,298 | -0.88(-0.77%) |
May 03, 2019 | 114.18 | 115.11 | 113.84 | 115.00 | 488,543 | +1.28(+1.13%) |
May 02, 2019 | 114.70 | 115.09 | 113.42 | 113.72 | 799,285 | -1.70(-1.47%) |