Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 116.20 | 116.26 | 114.36 | 115.02 | 2,615,832 | -1.25(-1.08%) |
Jul 30, 2019 | 115.78 | 116.28 | 115.61 | 116.28 | 1,326,824 | -0.05(-0.05%) |
Jul 29, 2019 | 116.46 | 116.54 | 116.23 | 116.33 | 844,358 | -0.12(-0.11%) |
Jul 26, 2019 | 116.05 | 116.54 | 115.84 | 116.46 | 908,837 | +0.58(+0.50%) |
Jul 25, 2019 | 116.33 | 116.33 | 115.55 | 115.87 | 970,860 | -0.48(-0.41%) |
Jul 24, 2019 | 115.59 | 116.40 | 115.53 | 116.35 | 1,042,394 | +0.62(+0.53%) |
Jul 23, 2019 | 115.27 | 115.80 | 115.12 | 115.73 | 758,156 | +0.91(+0.80%) |
Jul 22, 2019 | 115.00 | 115.02 | 114.54 | 114.82 | 864,408 | -0.03(-0.02%) |
Jul 19, 2019 | 115.63 | 115.69 | 114.81 | 114.84 | 1,264,600 | -0.50(-0.44%) |
Jul 18, 2019 | 114.67 | 115.50 | 114.59 | 115.35 | 2,844,064 | +0.62(+0.54%) |
Jul 17, 2019 | 115.64 | 115.68 | 114.73 | 114.73 | 1,020,873 | -0.96(-0.83%) |
Jul 16, 2019 | 115.94 | 116.00 | 115.55 | 115.69 | 976,576 | -0.29(-0.25%) |
Jul 15, 2019 | 116.26 | 116.30 | 115.79 | 115.97 | 2,716,880 | -0.16(-0.14%) |
Jul 12, 2019 | 115.77 | 116.18 | 115.69 | 116.13 | 1,506,577 | +0.56(+0.49%) |
Jul 11, 2019 | 115.63 | 115.75 | 115.10 | 115.57 | 913,391 | +0.21(+0.18%) |
Jul 10, 2019 | 115.53 | 115.84 | 115.16 | 115.36 | 840,957 | +0.22(+0.19%) |
Jul 09, 2019 | 114.75 | 115.20 | 114.63 | 115.14 | 2,339,026 | -0.03(-0.02%) |
Jul 08, 2019 | 115.27 | 115.59 | 114.95 | 115.17 | 1,278,182 | -0.50(-0.43%) |
Jul 05, 2019 | 115.42 | 115.73 | 114.82 | 115.67 | 1,365,433 | -0.06(-0.05%) |
Jul 03, 2019 | 115.25 | 115.78 | 115.15 | 115.73 | 1,690,823 | +0.90(+0.78%) |
Jul 02, 2019 | 114.83 | 114.98 | 114.36 | 114.83 | 3,412,345 | +0.00(+0.00%) |
Jul 01, 2019 | 115.25 | 115.39 | 114.31 | 114.83 | 2,509,650 | +0.90(+0.79%) |
Jun 28, 2019 | 113.64 | 114.23 | 113.62 | 113.93 | 7,713,225 | +0.78(+0.69%) |
Jun 27, 2019 | 112.94 | 113.33 | 112.88 | 113.15 | 950,970 | +0.49(+0.44%) |
Jun 26, 2019 | 113.31 | 113.42 | 112.66 | 112.66 | 1,125,484 | -0.40(-0.36%) |
Jun 25, 2019 | 113.76 | 113.76 | 113.02 | 113.06 | 1,483,869 | -0.51(-0.45%) |
Jun 24, 2019 | 113.89 | 113.98 | 113.50 | 113.57 | 1,177,575 | -0.50(-0.44%) |
Jun 21, 2019 | 113.88 | 114.26 | 113.64 | 114.07 | 4,549,770 | +0.16(+0.14%) |
Jun 20, 2019 | 113.89 | 114.07 | 113.06 | 113.91 | 1,710,914 | +0.98(+0.86%) |
Jun 19, 2019 | 112.72 | 113.17 | 112.52 | 112.94 | 1,368,783 | +0.30(+0.26%) |
Jun 18, 2019 | 112.06 | 113.12 | 112.06 | 112.64 | 1,837,538 | +0.98(+0.88%) |
Jun 17, 2019 | 111.87 | 111.98 | 111.57 | 111.66 | 887,363 | -0.18(-0.16%) |
Jun 14, 2019 | 111.96 | 112.09 | 111.56 | 111.84 | 3,426,994 | -0.11(-0.10%) |
Jun 13, 2019 | 111.82 | 112.12 | 111.56 | 111.95 | 794,838 | +0.53(+0.48%) |
Jun 12, 2019 | 111.53 | 111.75 | 111.29 | 111.41 | 775,142 | -0.20(-0.18%) |
Jun 11, 2019 | 112.18 | 112.45 | 111.47 | 111.61 | 1,401,532 | -0.02(-0.02%) |
Jun 10, 2019 | 111.88 | 112.12 | 111.56 | 111.63 | 1,676,584 | +0.36(+0.32%) |
Jun 07, 2019 | 111.16 | 111.74 | 111.06 | 111.27 | 884,766 | +0.52(+0.47%) |
Jun 06, 2019 | 110.21 | 111.09 | 110.09 | 110.75 | 945,850 | +0.68(+0.62%) |
Jun 05, 2019 | 109.90 | 110.15 | 109.23 | 110.07 | 1,061,979 | +0.59(+0.54%) |
Jun 04, 2019 | 108.35 | 109.52 | 108.26 | 109.48 | 1,852,984 | +2.06(+1.91%) |
Jun 03, 2019 | 106.70 | 107.63 | 106.51 | 107.42 | 2,740,212 | +0.94(+0.89%) |
May 31, 2019 | 106.74 | 107.08 | 106.37 | 106.48 | 1,837,807 | -1.35(-1.26%) |
May 30, 2019 | 108.11 | 108.37 | 107.39 | 107.83 | 1,653,377 | -0.01(-0.01%) |
May 29, 2019 | 108.10 | 108.12 | 107.16 | 107.84 | 1,951,387 | -0.64(-0.59%) |
May 28, 2019 | 109.96 | 110.12 | 108.48 | 108.48 | 2,568,419 | -1.37(-1.25%) |
May 24, 2019 | 110.10 | 110.21 | 109.50 | 109.85 | 745,184 | +0.31(+0.28%) |
May 23, 2019 | 109.93 | 109.93 | 108.92 | 109.54 | 2,652,786 | -1.22(-1.10%) |
May 22, 2019 | 110.86 | 111.08 | 110.50 | 110.76 | 1,446,702 | -0.46(-0.42%) |
May 21, 2019 | 110.86 | 111.35 | 110.81 | 111.23 | 793,712 | +0.93(+0.84%) |
May 20, 2019 | 110.28 | 110.86 | 109.96 | 110.30 | 1,127,491 | -0.38(-0.35%) |
May 17, 2019 | 110.39 | 111.53 | 110.38 | 110.68 | 1,386,496 | -0.55(-0.50%) |
May 16, 2019 | 110.72 | 111.81 | 110.72 | 111.23 | 1,396,351 | +0.88(+0.80%) |
May 15, 2019 | 109.53 | 110.60 | 109.30 | 110.35 | 1,231,284 | +0.13(+0.12%) |
May 14, 2019 | 109.68 | 110.83 | 109.64 | 110.22 | 1,774,325 | +0.85(+0.78%) |
May 13, 2019 | 109.78 | 110.14 | 108.90 | 109.36 | 2,439,626 | -2.24(-2.00%) |
May 10, 2019 | 110.55 | 111.85 | 109.50 | 111.60 | 2,273,508 | +0.61(+0.55%) |
May 09, 2019 | 110.40 | 111.15 | 109.72 | 110.98 | 2,579,875 | -0.19(-0.17%) |
May 08, 2019 | 111.36 | 111.94 | 111.12 | 111.17 | 2,358,050 | -0.32(-0.29%) |
May 07, 2019 | 112.28 | 112.37 | 110.77 | 111.49 | 1,885,309 | -1.66(-1.46%) |
May 06, 2019 | 112.07 | 113.36 | 112.01 | 113.15 | 2,050,932 | -0.44(-0.39%) |
May 03, 2019 | 113.13 | 113.71 | 113.07 | 113.59 | 1,535,511 | +0.91(+0.81%) |
May 02, 2019 | 112.79 | 113.20 | 112.10 | 112.69 | 1,482,156 | -0.22(-0.20%) |