Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 113.88 | 114.19 | 112.62 | 112.65 | 9,893,878 | -1.61(-1.41%) |
Jul 30, 2019 | 114.60 | 114.61 | 113.56 | 114.26 | 6,368,887 | -0.81(-0.71%) |
Jul 29, 2019 | 113.33 | 115.32 | 112.64 | 115.07 | 9,053,057 | +1.98(+1.75%) |
Jul 26, 2019 | 113.59 | 113.59 | 112.89 | 113.09 | 5,658,063 | -0.34(-0.30%) |
Jul 25, 2019 | 112.51 | 113.78 | 112.17 | 113.43 | 10,285,564 | +1.16(+1.03%) |
Jul 24, 2019 | 111.49 | 112.28 | 111.22 | 112.27 | 7,904,915 | +0.81(+0.73%) |
Jul 23, 2019 | 111.26 | 111.98 | 110.86 | 111.46 | 6,708,666 | +0.17(+0.16%) |
Jul 22, 2019 | 112.46 | 112.59 | 110.59 | 111.28 | 14,594,020 | -1.44(-1.28%) |
Jul 19, 2019 | 114.41 | 114.53 | 112.62 | 112.73 | 9,640,914 | -1.52(-1.33%) |
Jul 18, 2019 | 114.30 | 114.63 | 113.47 | 114.25 | 7,170,994 | +0.18(+0.16%) |
Jul 17, 2019 | 114.61 | 115.56 | 113.68 | 114.07 | 10,243,727 | -0.55(-0.48%) |
Jul 16, 2019 | 115.00 | 115.77 | 113.97 | 114.62 | 11,804,821 | -1.91(-1.64%) |
Jul 15, 2019 | 117.12 | 117.96 | 116.31 | 116.53 | 11,600,561 | +0.35(+0.30%) |
Jul 12, 2019 | 121.22 | 121.22 | 114.47 | 116.18 | 20,553,034 | -5.03(-4.15%) |
Jul 11, 2019 | 121.92 | 122.16 | 120.26 | 121.21 | 6,724,332 | -0.95(-0.78%) |
Jul 10, 2019 | 122.65 | 122.83 | 121.69 | 122.16 | 5,634,565 | -0.17(-0.14%) |
Jul 09, 2019 | 122.38 | 123.25 | 121.90 | 122.33 | 4,875,195 | +0.38(+0.31%) |
Jul 08, 2019 | 121.22 | 122.05 | 120.79 | 121.95 | 4,714,266 | +0.35(+0.28%) |
Jul 05, 2019 | 122.62 | 122.72 | 121.43 | 121.61 | 5,377,975 | -1.36(-1.10%) |
Jul 03, 2019 | 121.98 | 123.00 | 121.80 | 122.96 | 3,972,215 | +1.82(+1.51%) |
Jul 02, 2019 | 120.44 | 121.14 | 119.98 | 121.14 | 5,203,202 | +0.58(+0.48%) |
Jul 01, 2019 | 121.28 | 121.34 | 120.00 | 120.56 | 6,791,304 | +0.07(+0.06%) |
Jun 28, 2019 | 121.87 | 122.06 | 119.82 | 120.49 | 14,787,467 | -1.22(-1.00%) |
Jun 27, 2019 | 123.04 | 123.27 | 121.63 | 121.71 | 6,049,506 | -1.00(-0.82%) |
Jun 26, 2019 | 124.44 | 124.44 | 121.77 | 122.71 | 8,870,962 | -2.07(-1.66%) |
Jun 25, 2019 | 123.94 | 125.42 | 123.87 | 124.78 | 8,689,396 | +1.02(+0.82%) |
Jun 24, 2019 | 123.20 | 124.31 | 122.92 | 123.76 | 6,813,731 | +0.84(+0.68%) |
Jun 21, 2019 | 122.38 | 123.21 | 121.98 | 122.92 | 13,030,181 | -0.10(-0.08%) |
Jun 20, 2019 | 122.19 | 123.19 | 121.98 | 123.02 | 8,479,484 | +1.52(+1.25%) |
Jun 19, 2019 | 121.12 | 121.95 | 121.03 | 121.50 | 7,390,656 | +0.19(+0.16%) |
Jun 18, 2019 | 121.60 | 121.92 | 120.93 | 121.31 | 8,233,549 | +0.68(+0.57%) |
Jun 17, 2019 | 121.11 | 121.32 | 120.43 | 120.63 | 6,429,999 | -0.56(-0.46%) |
Jun 14, 2019 | 122.18 | 122.40 | 121.15 | 121.19 | 7,569,323 | -0.54(-0.44%) |
Jun 13, 2019 | 122.60 | 122.80 | 121.29 | 121.73 | 8,670,606 | -0.84(-0.68%) |
Jun 12, 2019 | 121.37 | 123.63 | 121.37 | 122.56 | 10,653,957 | +1.64(+1.36%) |
Jun 11, 2019 | 120.83 | 121.68 | 120.68 | 120.92 | 9,514,137 | +0.66(+0.55%) |
Jun 10, 2019 | 119.90 | 120.38 | 119.04 | 120.26 | 5,773,763 | +0.41(+0.34%) |
Jun 07, 2019 | 119.03 | 120.76 | 118.64 | 119.86 | 7,552,908 | +1.62(+1.37%) |
Jun 06, 2019 | 116.70 | 119.09 | 116.43 | 118.24 | 10,536,804 | +1.99(+1.71%) |
Jun 05, 2019 | 116.53 | 116.90 | 115.80 | 116.25 | 7,930,386 | +0.56(+0.49%) |
Jun 04, 2019 | 114.71 | 116.18 | 114.69 | 115.69 | 7,685,844 | +1.98(+1.74%) |
Jun 03, 2019 | 113.76 | 114.54 | 113.36 | 113.71 | 9,750,223 | +0.25(+0.22%) |
May 31, 2019 | 113.78 | 114.19 | 112.12 | 113.46 | 9,029,066 | -0.83(-0.73%) |
May 30, 2019 | 113.71 | 114.90 | 113.47 | 114.29 | 8,354,270 | +0.67(+0.59%) |
May 29, 2019 | 117.56 | 117.56 | 111.18 | 113.61 | 26,468,684 | -4.97(-4.19%) |
May 28, 2019 | 120.25 | 121.54 | 118.53 | 118.58 | 13,516,076 | -1.54(-1.28%) |
May 24, 2019 | 120.68 | 120.68 | 119.87 | 120.12 | 6,242,862 | +0.01(+0.01%) |
May 23, 2019 | 119.00 | 120.16 | 118.29 | 120.11 | 8,002,679 | +0.89(+0.74%) |
May 22, 2019 | 118.87 | 119.39 | 118.13 | 119.22 | 6,351,034 | +0.55(+0.46%) |
May 21, 2019 | 119.53 | 119.92 | 118.64 | 118.67 | 5,654,006 | -0.26(-0.22%) |
May 20, 2019 | 119.09 | 119.39 | 118.30 | 118.93 | 5,552,957 | -0.16(-0.14%) |
May 17, 2019 | 117.71 | 119.45 | 117.59 | 119.09 | 8,048,372 | +0.34(+0.29%) |
May 16, 2019 | 118.05 | 119.59 | 117.69 | 118.75 | 7,980,792 | +1.12(+0.95%) |
May 15, 2019 | 117.62 | 118.13 | 116.28 | 117.63 | 7,482,799 | +0.08(+0.07%) |
May 14, 2019 | 117.75 | 118.43 | 117.48 | 117.56 | 7,008,031 | -0.33(-0.28%) |
May 13, 2019 | 118.44 | 118.62 | 117.31 | 117.88 | 6,471,101 | -1.59(-1.33%) |
May 10, 2019 | 118.94 | 119.64 | 117.20 | 119.47 | 5,553,507 | +0.27(+0.23%) |
May 09, 2019 | 119.39 | 119.70 | 118.26 | 119.20 | 6,522,518 | -0.91(-0.76%) |
May 08, 2019 | 120.46 | 121.08 | 120.03 | 120.11 | 5,431,746 | -0.16(-0.13%) |
May 07, 2019 | 120.99 | 121.47 | 119.48 | 120.26 | 7,689,259 | -1.82(-1.49%) |
May 06, 2019 | 120.50 | 122.21 | 120.23 | 122.08 | 6,772,402 | +0.07(+0.06%) |
May 03, 2019 | 121.40 | 122.08 | 121.22 | 122.02 | 6,147,079 | +0.63(+0.52%) |
May 02, 2019 | 121.93 | 122.14 | 120.39 | 121.39 | 10,283,447 | -0.58(-0.47%) |