Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 121.82 | 122.14 | 120.11 | 120.91 | 771,396 | -0.98(-0.80%) |
Jul 30, 2019 | 121.49 | 121.91 | 121.04 | 121.88 | 519,718 | -0.25(-0.21%) |
Jul 29, 2019 | 121.43 | 122.93 | 121.06 | 122.14 | 694,234 | +0.53(+0.43%) |
Jul 26, 2019 | 121.04 | 122.17 | 120.71 | 121.61 | 530,864 | +1.11(+0.92%) |
Jul 25, 2019 | 120.19 | 121.16 | 119.65 | 120.49 | 599,160 | +0.09(+0.07%) |
Jul 24, 2019 | 120.08 | 122.32 | 119.22 | 120.41 | 950,309 | -0.71(-0.59%) |
Jul 23, 2019 | 123.11 | 123.57 | 120.66 | 121.12 | 975,183 | -1.35(-1.10%) |
Jul 22, 2019 | 120.76 | 122.99 | 120.76 | 122.47 | 1,398,005 | +1.87(+1.55%) |
Jul 19, 2019 | 118.72 | 120.78 | 117.26 | 120.60 | 2,345,341 | +5.32(+4.61%) |
Jul 18, 2019 | 115.11 | 116.26 | 114.10 | 115.29 | 2,139,409 | +1.17(+1.03%) |
Jul 17, 2019 | 116.61 | 117.44 | 114.09 | 114.11 | 1,316,385 | -5.89(-4.91%) |
Jul 16, 2019 | 119.53 | 121.15 | 119.19 | 120.01 | 627,987 | +1.19(+1.00%) |
Jul 15, 2019 | 119.98 | 120.16 | 118.39 | 118.81 | 914,847 | -1.14(-0.95%) |
Jul 12, 2019 | 118.86 | 120.03 | 118.72 | 119.96 | 756,023 | +1.60(+1.35%) |
Jul 11, 2019 | 116.44 | 118.39 | 116.18 | 118.35 | 1,090,524 | +1.92(+1.64%) |
Jul 10, 2019 | 118.73 | 119.12 | 116.03 | 116.44 | 752,216 | -1.55(-1.32%) |
Jul 09, 2019 | 117.99 | 119.53 | 117.55 | 117.99 | 1,005,341 | -0.51(-0.43%) |
Jul 08, 2019 | 119.26 | 119.81 | 118.09 | 118.50 | 1,041,034 | -1.62(-1.35%) |
Jul 05, 2019 | 121.03 | 121.03 | 118.66 | 120.12 | 479,998 | -1.51(-1.24%) |
Jul 03, 2019 | 121.03 | 121.65 | 120.68 | 121.64 | 387,478 | +0.76(+0.63%) |
Jul 02, 2019 | 120.50 | 121.29 | 119.34 | 120.88 | 695,214 | +0.37(+0.31%) |
Jul 01, 2019 | 120.19 | 121.25 | 119.47 | 120.50 | 926,020 | +1.48(+1.24%) |
Jun 28, 2019 | 118.11 | 119.61 | 117.64 | 119.03 | 998,888 | +1.03(+0.87%) |
Jun 27, 2019 | 116.51 | 119.06 | 116.51 | 118.00 | 819,189 | +2.19(+1.89%) |
Jun 26, 2019 | 115.48 | 116.66 | 114.69 | 115.81 | 948,057 | +0.65(+0.57%) |
Jun 25, 2019 | 115.13 | 116.08 | 113.73 | 115.16 | 1,038,900 | -0.02(-0.02%) |
Jun 24, 2019 | 116.61 | 117.01 | 114.95 | 115.18 | 878,908 | -1.58(-1.36%) |
Jun 21, 2019 | 115.96 | 118.03 | 115.23 | 116.76 | 1,953,257 | +1.43(+1.24%) |
Jun 20, 2019 | 115.96 | 116.24 | 114.90 | 115.33 | 820,036 | +0.66(+0.58%) |
Jun 19, 2019 | 113.84 | 114.86 | 112.70 | 114.67 | 740,831 | +0.89(+0.78%) |
Jun 18, 2019 | 112.39 | 114.30 | 112.34 | 113.78 | 628,689 | +1.96(+1.76%) |
Jun 17, 2019 | 114.06 | 114.06 | 111.74 | 111.82 | 604,616 | -2.41(-2.11%) |
Jun 14, 2019 | 114.50 | 114.52 | 112.78 | 114.23 | 671,793 | -0.07(-0.06%) |
Jun 13, 2019 | 115.60 | 115.92 | 113.90 | 114.30 | 775,820 | -1.45(-1.26%) |
Jun 12, 2019 | 115.78 | 116.16 | 114.84 | 115.75 | 456,977 | -0.70(-0.60%) |
Jun 11, 2019 | 117.92 | 118.52 | 115.84 | 116.46 | 776,989 | -0.80(-0.68%) |
Jun 10, 2019 | 117.25 | 118.93 | 115.91 | 117.26 | 1,269,790 | +2.45(+2.14%) |
Jun 07, 2019 | 114.82 | 115.81 | 114.32 | 114.81 | 912,407 | +0.51(+0.44%) |
Jun 06, 2019 | 115.81 | 115.98 | 113.08 | 114.30 | 1,701,142 | -1.90(-1.63%) |
Jun 05, 2019 | 114.87 | 116.40 | 114.54 | 116.20 | 1,798,484 | +2.11(+1.85%) |
Jun 04, 2019 | 111.09 | 114.11 | 110.14 | 114.08 | 1,372,148 | +4.94(+4.52%) |
Jun 03, 2019 | 110.54 | 111.12 | 108.69 | 109.15 | 1,738,613 | -1.20(-1.09%) |
May 31, 2019 | 109.10 | 110.88 | 107.19 | 110.34 | 2,926,839 | -5.25(-4.54%) |
May 30, 2019 | 115.23 | 115.97 | 114.94 | 115.59 | 440,036 | +0.67(+0.58%) |
May 29, 2019 | 117.24 | 117.24 | 114.32 | 114.92 | 1,013,864 | -2.56(-2.18%) |
May 28, 2019 | 118.12 | 119.75 | 117.35 | 117.48 | 1,161,664 | -0.23(-0.20%) |
May 24, 2019 | 118.61 | 119.12 | 117.30 | 117.72 | 874,048 | -0.04(-0.03%) |
May 23, 2019 | 116.91 | 117.83 | 115.66 | 117.76 | 991,431 | -0.81(-0.68%) |
May 22, 2019 | 118.91 | 119.81 | 117.74 | 118.57 | 685,131 | -1.17(-0.98%) |
May 21, 2019 | 119.11 | 120.19 | 118.27 | 119.73 | 1,169,442 | +1.46(+1.24%) |
May 20, 2019 | 117.56 | 118.95 | 117.46 | 118.27 | 739,767 | -0.52(-0.43%) |
May 17, 2019 | 117.00 | 120.36 | 117.00 | 118.79 | 1,239,004 | +0.57(+0.48%) |
May 16, 2019 | 117.39 | 118.82 | 116.34 | 118.22 | 478,526 | +1.60(+1.37%) |
May 15, 2019 | 115.39 | 117.18 | 114.89 | 116.63 | 659,621 | +0.70(+0.61%) |
May 14, 2019 | 114.80 | 116.68 | 114.40 | 115.93 | 756,737 | +1.61(+1.41%) |
May 13, 2019 | 115.26 | 115.73 | 113.50 | 114.32 | 992,960 | -3.21(-2.73%) |
May 10, 2019 | 118.30 | 119.40 | 114.63 | 117.53 | 1,333,452 | -1.50(-1.26%) |
May 09, 2019 | 117.28 | 119.30 | 116.82 | 119.03 | 545,568 | +0.76(+0.64%) |
May 08, 2019 | 119.25 | 119.51 | 118.14 | 118.27 | 617,601 | -1.14(-0.95%) |
May 07, 2019 | 120.04 | 120.39 | 117.72 | 119.41 | 898,466 | -1.73(-1.42%) |
May 06, 2019 | 120.04 | 121.52 | 120.04 | 121.14 | 622,507 | -0.87(-0.71%) |
May 03, 2019 | 120.83 | 122.32 | 120.41 | 122.00 | 633,310 | +1.57(+1.30%) |
May 02, 2019 | 119.25 | 120.61 | 118.53 | 120.44 | 862,794 | +1.21(+1.01%) |