Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 126.32 | 126.32 | 123.77 | 124.50 | 31,491 | -2.10(-1.66%) |
Jul 30, 2019 | 126.64 | 126.89 | 126.30 | 126.60 | 15,258 | +0.07(+0.06%) |
Jul 29, 2019 | 126.44 | 126.73 | 126.08 | 126.52 | 7,572 | +0.12(+0.09%) |
Jul 26, 2019 | 125.59 | 126.48 | 125.19 | 126.41 | 27,600 | +1.25(+1.00%) |
Jul 25, 2019 | 124.50 | 125.53 | 124.42 | 125.16 | 16,186 | +0.12(+0.10%) |
Jul 24, 2019 | 125.34 | 125.34 | 124.75 | 125.04 | 9,428 | -0.39(-0.31%) |
Jul 23, 2019 | 125.41 | 125.65 | 124.99 | 125.42 | 22,236 | +0.65(+0.52%) |
Jul 22, 2019 | 125.73 | 125.92 | 124.65 | 124.77 | 41,503 | -0.74(-0.59%) |
Jul 19, 2019 | 126.15 | 126.74 | 125.52 | 125.52 | 24,437 | -0.73(-0.58%) |
Jul 18, 2019 | 125.35 | 126.51 | 125.04 | 126.25 | 11,856 | +0.96(+0.77%) |
Jul 17, 2019 | 125.03 | 125.42 | 125.00 | 125.29 | 11,533 | +0.08(+0.07%) |
Jul 16, 2019 | 125.08 | 125.41 | 124.88 | 125.20 | 21,647 | +0.09(+0.07%) |
Jul 15, 2019 | 125.00 | 125.30 | 124.86 | 125.11 | 26,563 | +0.19(+0.15%) |
Jul 12, 2019 | 124.95 | 125.15 | 124.77 | 124.92 | 11,018 | +0.31(+0.25%) |
Jul 11, 2019 | 124.98 | 125.16 | 124.06 | 124.62 | 9,399 | -0.35(-0.28%) |
Jul 10, 2019 | 124.65 | 125.06 | 124.65 | 124.97 | 19,667 | +0.69(+0.55%) |
Jul 09, 2019 | 124.69 | 124.80 | 123.85 | 124.28 | 29,191 | -0.65(-0.52%) |
Jul 08, 2019 | 124.88 | 125.19 | 124.65 | 124.93 | 22,332 | -0.01(-0.01%) |
Jul 05, 2019 | 125.30 | 125.30 | 123.89 | 124.94 | 13,745 | -0.49(-0.39%) |
Jul 03, 2019 | 123.82 | 125.59 | 123.82 | 125.42 | 16,582 | +2.01(+1.63%) |
Jul 02, 2019 | 122.73 | 123.42 | 122.58 | 123.42 | 25,411 | +0.87(+0.71%) |
Jul 01, 2019 | 123.20 | 123.51 | 121.96 | 122.55 | 66,550 | -0.12(-0.10%) |
Jun 28, 2019 | 122.48 | 122.92 | 122.33 | 122.67 | 28,255 | +0.59(+0.48%) |
Jun 27, 2019 | 121.93 | 122.33 | 121.56 | 122.08 | 53,962 | -0.07(-0.06%) |
Jun 26, 2019 | 123.03 | 123.03 | 122.06 | 122.15 | 17,584 | -1.68(-1.36%) |
Jun 25, 2019 | 123.74 | 124.05 | 123.55 | 123.83 | 31,564 | +0.14(+0.11%) |
Jun 24, 2019 | 123.80 | 124.18 | 123.69 | 123.69 | 10,475 | +0.04(+0.03%) |
Jun 21, 2019 | 124.06 | 124.33 | 123.61 | 123.65 | 21,499 | -0.76(-0.61%) |
Jun 20, 2019 | 124.00 | 124.41 | 123.67 | 124.41 | 15,208 | +0.77(+0.62%) |
Jun 19, 2019 | 123.10 | 123.80 | 122.34 | 123.64 | 15,802 | +0.50(+0.41%) |
Jun 18, 2019 | 124.50 | 124.50 | 122.93 | 123.14 | 15,156 | -0.71(-0.57%) |
Jun 17, 2019 | 124.75 | 124.75 | 123.64 | 123.85 | 11,632 | -0.75(-0.60%) |
Jun 14, 2019 | 124.84 | 125.09 | 124.60 | 124.60 | 16,563 | -0.19(-0.15%) |
Jun 13, 2019 | 124.94 | 125.27 | 124.34 | 124.79 | 24,363 | +0.23(+0.19%) |
Jun 12, 2019 | 124.88 | 125.36 | 124.54 | 124.56 | 40,046 | -0.09(-0.08%) |
Jun 11, 2019 | 124.59 | 124.85 | 124.32 | 124.65 | 13,746 | +0.43(+0.34%) |
Jun 10, 2019 | 124.83 | 124.85 | 123.88 | 124.22 | 21,247 | -0.11(-0.09%) |
Jun 07, 2019 | 124.01 | 124.94 | 124.01 | 124.33 | 29,616 | +0.88(+0.71%) |
Jun 06, 2019 | 122.25 | 123.68 | 122.25 | 123.46 | 217,903 | +0.81(+0.66%) |
Jun 05, 2019 | 121.52 | 122.65 | 121.49 | 122.65 | 226,605 | +1.90(+1.57%) |
Jun 04, 2019 | 119.93 | 120.75 | 119.91 | 120.75 | 68,176 | +1.68(+1.41%) |
Jun 03, 2019 | 117.31 | 119.18 | 117.31 | 119.07 | 80,080 | +1.85(+1.58%) |
May 31, 2019 | 118.07 | 118.07 | 116.90 | 117.22 | 60,438 | -1.17(-0.99%) |
May 30, 2019 | 118.64 | 119.03 | 118.07 | 118.39 | 66,289 | +0.11(+0.09%) |
May 29, 2019 | 119.32 | 119.32 | 117.76 | 118.28 | 43,840 | -1.60(-1.33%) |
May 28, 2019 | 122.09 | 122.33 | 119.80 | 119.88 | 34,217 | -2.11(-1.73%) |
May 24, 2019 | 122.56 | 122.56 | 121.77 | 121.99 | 11,407 | -0.58(-0.48%) |
May 23, 2019 | 121.94 | 122.60 | 121.88 | 122.57 | 15,641 | -0.25(-0.20%) |
May 22, 2019 | 122.20 | 122.87 | 122.20 | 122.82 | 15,644 | +0.12(+0.10%) |
May 21, 2019 | 122.88 | 122.98 | 122.51 | 122.70 | 47,157 | +0.08(+0.07%) |
May 20, 2019 | 122.87 | 123.43 | 122.61 | 122.62 | 9,121 | -0.56(-0.46%) |
May 17, 2019 | 122.65 | 123.79 | 122.65 | 123.18 | 11,517 | -0.09(-0.07%) |
May 16, 2019 | 123.06 | 124.00 | 123.06 | 123.28 | 17,430 | +0.53(+0.43%) |
May 15, 2019 | 121.48 | 122.92 | 121.48 | 122.75 | 21,131 | +1.10(+0.91%) |
May 14, 2019 | 121.26 | 122.37 | 121.26 | 121.64 | 35,239 | +0.68(+0.56%) |
May 13, 2019 | 120.81 | 121.08 | 120.34 | 120.96 | 49,861 | -1.10(-0.90%) |
May 10, 2019 | 120.88 | 122.19 | 120.04 | 122.06 | 64,497 | +0.84(+0.69%) |
May 09, 2019 | 120.73 | 121.40 | 120.25 | 121.22 | 43,992 | +0.01(+0.00%) |
May 08, 2019 | 121.24 | 121.97 | 120.81 | 121.22 | 8,421 | -0.29(-0.24%) |
May 07, 2019 | 121.88 | 121.88 | 120.83 | 121.51 | 20,879 | -0.80(-0.65%) |
May 06, 2019 | 121.04 | 122.51 | 121.04 | 122.31 | 16,474 | +0.21(+0.17%) |
May 03, 2019 | 121.62 | 122.53 | 121.54 | 122.10 | 30,822 | +1.02(+0.84%) |
May 02, 2019 | 121.14 | 121.14 | 120.37 | 121.08 | 15,315 | -0.25(-0.20%) |