Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 117.00 | 117.00 | 108.40 | 110.70 | 23,399 | -6.30(-5.38%) |
Jul 30, 2019 | 116.20 | 119.40 | 115.10 | 117.00 | 3,811 | +0.20(+0.17%) |
Jul 29, 2019 | 128.20 | 132.40 | 115.10 | 116.80 | 18,111 | -11.40(-8.89%) |
Jul 26, 2019 | 132.90 | 132.90 | 123.20 | 128.20 | 4,690 | -5.10(-3.83%) |
Jul 25, 2019 | 135.00 | 139.70 | 124.92 | 133.30 | 8,977 | -6.50(-4.65%) |
Jul 24, 2019 | 131.83 | 140.96 | 131.62 | 139.80 | 10,843 | +6.60(+4.95%) |
Jul 23, 2019 | 131.00 | 137.30 | 130.00 | 133.20 | 2,370 | +3.00(+2.30%) |
Jul 22, 2019 | 134.60 | 136.50 | 129.82 | 130.20 | 2,525 | -4.00(-2.98%) |
Jul 19, 2019 | 133.40 | 137.70 | 132.50 | 134.20 | 4,590 | +0.20(+0.15%) |
Jul 18, 2019 | 137.30 | 140.79 | 131.40 | 134.00 | 4,061 | -3.50(-2.55%) |
Jul 17, 2019 | 138.80 | 139.90 | 131.70 | 137.50 | 4,193 | -1.40(-1.01%) |
Jul 16, 2019 | 135.00 | 142.90 | 133.20 | 138.90 | 6,014 | +3.60(+2.66%) |
Jul 15, 2019 | 134.00 | 137.30 | 131.20 | 135.30 | 5,589 | +1.40(+1.05%) |
Jul 12, 2019 | 126.70 | 137.40 | 126.70 | 133.90 | 10,450 | +6.90(+5.43%) |
Jul 11, 2019 | 127.80 | 129.90 | 123.50 | 127.00 | 9,239 | -0.80(-0.63%) |
Jul 10, 2019 | 119.40 | 128.90 | 118.60 | 127.80 | 6,795 | +9.20(+7.76%) |
Jul 09, 2019 | 118.80 | 126.50 | 116.00 | 118.60 | 7,390 | +4.40(+3.85%) |
Jul 08, 2019 | 115.00 | 116.70 | 107.00 | 114.20 | 9,494 | -1.40(-1.21%) |
Jul 05, 2019 | 117.90 | 117.90 | 106.75 | 115.60 | 6,460 | -3.20(-2.69%) |
Jul 03, 2019 | 118.20 | 119.60 | 115.90 | 118.80 | 3,160 | +0.70(+0.59%) |
Jul 02, 2019 | 128.80 | 132.10 | 117.60 | 118.10 | 8,632 | -10.80(-8.38%) |
Jul 01, 2019 | 129.30 | 132.10 | 126.00 | 128.90 | 12,463 | +1.60(+1.26%) |
Jun 28, 2019 | 128.30 | 134.40 | 126.00 | 127.30 | 53,360 | -0.40(-0.31%) |
Jun 27, 2019 | 127.50 | 133.30 | 120.10 | 127.70 | 32,440 | -1.90(-1.47%) |
Jun 26, 2019 | 131.80 | 135.60 | 125.70 | 129.60 | 16,919 | -0.80(-0.61%) |
Jun 25, 2019 | 135.00 | 145.20 | 128.90 | 130.40 | 29,276 | -5.40(-3.98%) |
Jun 24, 2019 | 142.50 | 148.00 | 135.60 | 135.80 | 14,483 | -10.20(-6.99%) |
Jun 21, 2019 | 149.20 | 151.85 | 143.40 | 146.00 | 28,090 | -1.50(-1.02%) |
Jun 20, 2019 | 164.30 | 166.25 | 143.41 | 147.50 | 22,359 | -13.80(-8.56%) |
Jun 19, 2019 | 162.30 | 168.20 | 160.50 | 161.30 | 11,208 | -0.90(-0.55%) |
Jun 18, 2019 | 162.50 | 171.50 | 159.00 | 162.20 | 18,412 | +1.40(+0.87%) |
Jun 17, 2019 | 177.00 | 177.80 | 160.20 | 160.80 | 12,759 | -14.80(-8.43%) |
Jun 14, 2019 | 176.60 | 179.54 | 171.50 | 175.60 | 13,970 | +0.40(+0.23%) |
Jun 13, 2019 | 173.40 | 179.47 | 172.50 | 175.20 | 14,795 | +2.60(+1.51%) |
Jun 12, 2019 | 169.20 | 173.90 | 165.60 | 172.60 | 9,961 | +3.40(+2.01%) |
Jun 11, 2019 | 173.00 | 176.70 | 165.00 | 169.20 | 12,066 | -2.10(-1.23%) |
Jun 10, 2019 | 163.30 | 177.60 | 160.00 | 171.30 | 32,476 | +10.00(+6.20%) |
Jun 07, 2019 | 173.30 | 182.57 | 150.20 | 161.30 | 35,880 | -9.80(-5.73%) |
Jun 06, 2019 | 169.50 | 175.00 | 169.50 | 171.10 | 37,486 | +3.10(+1.85%) |
Jun 05, 2019 | 151.00 | 170.30 | 150.70 | 168.00 | 24,252 | +18.20(+12.15%) |
Jun 04, 2019 | 148.70 | 150.00 | 133.90 | 149.80 | 20,678 | +3.10(+2.11%) |
Jun 03, 2019 | 144.90 | 147.70 | 144.50 | 146.70 | 9,467 | +3.90(+2.73%) |
May 31, 2019 | 150.00 | 153.40 | 133.20 | 142.80 | 11,270 | -7.20(-4.80%) |
May 30, 2019 | 145.10 | 152.00 | 143.00 | 150.00 | 16,806 | +5.10(+3.52%) |
May 29, 2019 | 137.00 | 149.40 | 131.40 | 144.90 | 17,712 | +8.10(+5.92%) |
May 28, 2019 | 122.00 | 140.05 | 118.70 | 136.80 | 20,624 | +16.30(+13.53%) |
May 24, 2019 | 119.60 | 121.80 | 116.90 | 120.50 | 6,620 | +0.50(+0.42%) |
May 23, 2019 | 120.60 | 124.90 | 118.30 | 120.00 | 7,758 | -1.20(-0.99%) |
May 22, 2019 | 121.50 | 124.70 | 113.50 | 121.20 | 9,218 | -1.60(-1.30%) |
May 21, 2019 | 120.10 | 123.00 | 116.40 | 122.80 | 13,396 | +3.20(+2.68%) |
May 20, 2019 | 113.50 | 122.30 | 113.01 | 119.60 | 18,941 | +6.10(+5.37%) |
May 17, 2019 | 110.00 | 113.96 | 109.40 | 113.50 | 27,690 | +3.00(+2.71%) |
May 16, 2019 | 111.60 | 113.00 | 109.00 | 110.50 | 6,381 | -0.70(-0.63%) |
May 15, 2019 | 110.50 | 115.00 | 106.90 | 111.20 | 29,375 | +0.90(+0.82%) |
May 14, 2019 | 111.20 | 111.50 | 105.50 | 110.30 | 8,341 | +0.10(+0.09%) |
May 13, 2019 | 108.30 | 111.50 | 100.00 | 110.20 | 20,173 | +0.30(+0.27%) |