Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 137.95 | 140.23 | 136.52 | 137.89 | 496,594 | -0.11(-0.08%) |
Jul 30, 2019 | 136.30 | 138.00 | 135.18 | 138.00 | 399,262 | +0.95(+0.69%) |
Jul 29, 2019 | 135.44 | 137.22 | 134.09 | 137.05 | 464,919 | +1.22(+0.90%) |
Jul 26, 2019 | 132.88 | 136.11 | 132.08 | 135.83 | 371,300 | +3.42(+2.58%) |
Jul 25, 2019 | 129.98 | 133.48 | 128.32 | 132.41 | 477,078 | +2.25(+1.73%) |
Jul 24, 2019 | 127.63 | 130.31 | 126.06 | 130.16 | 235,329 | +2.07(+1.62%) |
Jul 23, 2019 | 126.60 | 128.49 | 124.63 | 128.09 | 223,967 | +1.88(+1.49%) |
Jul 22, 2019 | 127.72 | 128.99 | 125.51 | 126.21 | 354,037 | -1.54(-1.21%) |
Jul 19, 2019 | 127.28 | 128.11 | 126.13 | 127.75 | 235,200 | +0.19(+0.15%) |
Jul 18, 2019 | 125.87 | 130.00 | 125.77 | 127.56 | 393,646 | +1.49(+1.18%) |
Jul 17, 2019 | 123.60 | 126.70 | 122.76 | 126.07 | 378,180 | +2.28(+1.84%) |
Jul 16, 2019 | 124.33 | 125.42 | 123.62 | 123.79 | 436,638 | -0.31(-0.25%) |
Jul 15, 2019 | 123.40 | 127.56 | 123.16 | 124.10 | 385,913 | +1.10(+0.89%) |
Jul 12, 2019 | 122.58 | 123.38 | 121.39 | 123.00 | 302,500 | +0.00(+0.00%) |
Jul 11, 2019 | 121.91 | 124.00 | 120.77 | 123.00 | 438,476 | +2.21(+1.83%) |
Jul 10, 2019 | 121.14 | 122.21 | 120.15 | 120.79 | 214,579 | +0.21(+0.17%) |
Jul 09, 2019 | 121.93 | 123.39 | 118.79 | 120.58 | 221,877 | -2.13(-1.74%) |
Jul 08, 2019 | 121.96 | 123.22 | 120.95 | 122.71 | 258,786 | +0.70(+0.57%) |
Jul 05, 2019 | 118.95 | 122.28 | 118.95 | 122.01 | 231,500 | +1.95(+1.62%) |
Jul 03, 2019 | 119.76 | 121.76 | 119.59 | 120.06 | 148,200 | +0.49(+0.41%) |
Jul 02, 2019 | 117.88 | 120.18 | 115.41 | 119.57 | 216,584 | +1.20(+1.01%) |
Jul 01, 2019 | 122.33 | 122.33 | 116.68 | 118.37 | 299,851 | -3.04(-2.50%) |
Jun 28, 2019 | 119.63 | 122.85 | 118.98 | 121.41 | 1,159,600 | +1.74(+1.45%) |
Jun 27, 2019 | 119.00 | 120.47 | 118.55 | 119.67 | 254,293 | +0.97(+0.82%) |
Jun 26, 2019 | 122.43 | 123.33 | 118.59 | 118.70 | 221,333 | -2.81(-2.31%) |
Jun 25, 2019 | 122.52 | 123.07 | 121.04 | 121.51 | 209,076 | -0.41(-0.34%) |
Jun 24, 2019 | 122.66 | 123.01 | 120.88 | 121.92 | 267,721 | -1.15(-0.93%) |
Jun 21, 2019 | 119.93 | 123.25 | 118.70 | 123.07 | 555,100 | +2.42(+2.01%) |
Jun 20, 2019 | 121.64 | 122.84 | 118.24 | 120.65 | 338,294 | -0.77(-0.63%) |
Jun 19, 2019 | 120.46 | 121.56 | 119.84 | 121.42 | 215,758 | +0.71(+0.59%) |
Jun 18, 2019 | 119.75 | 121.69 | 119.17 | 120.71 | 203,830 | +1.18(+0.99%) |
Jun 17, 2019 | 118.78 | 120.74 | 118.78 | 119.53 | 236,128 | +1.06(+0.89%) |
Jun 14, 2019 | 118.30 | 119.64 | 118.06 | 118.47 | 190,900 | -0.18(-0.15%) |
Jun 13, 2019 | 118.21 | 119.02 | 117.30 | 118.65 | 317,676 | +0.61(+0.52%) |
Jun 12, 2019 | 116.92 | 118.62 | 115.19 | 118.04 | 306,156 | +0.44(+0.37%) |
Jun 11, 2019 | 118.35 | 118.63 | 115.27 | 117.60 | 559,615 | +0.19(+0.16%) |
Jun 10, 2019 | 115.99 | 118.98 | 115.94 | 117.41 | 236,759 | +1.69(+1.46%) |
Jun 07, 2019 | 113.52 | 116.08 | 113.00 | 115.72 | 345,300 | +2.39(+2.11%) |
Jun 06, 2019 | 114.67 | 115.92 | 113.07 | 113.33 | 302,099 | -1.10(-0.96%) |
Jun 05, 2019 | 114.65 | 115.56 | 113.67 | 114.43 | 324,986 | +0.94(+0.83%) |
Jun 04, 2019 | 111.77 | 114.14 | 110.92 | 113.49 | 337,162 | +2.86(+2.59%) |
Jun 03, 2019 | 112.11 | 113.46 | 108.65 | 110.63 | 449,357 | -1.68(-1.50%) |
May 31, 2019 | 110.70 | 112.69 | 110.70 | 112.31 | 423,100 | -0.03(-0.03%) |
May 30, 2019 | 108.99 | 113.69 | 108.41 | 112.34 | 503,261 | +3.57(+3.28%) |
May 29, 2019 | 109.85 | 110.91 | 108.10 | 108.77 | 371,500 | -2.03(-1.83%) |
May 28, 2019 | 109.81 | 112.22 | 109.34 | 110.80 | 427,190 | +0.73(+0.66%) |
May 24, 2019 | 108.01 | 110.54 | 107.17 | 110.07 | 262,800 | +1.99(+1.84%) |
May 23, 2019 | 109.93 | 110.80 | 107.22 | 108.08 | 308,238 | -2.74(-2.47%) |
May 22, 2019 | 111.12 | 113.44 | 109.66 | 110.82 | 189,311 | -0.78(-0.70%) |
May 21, 2019 | 110.17 | 113.34 | 109.58 | 111.60 | 321,217 | +2.38(+2.18%) |
May 20, 2019 | 108.12 | 110.13 | 106.65 | 109.22 | 432,209 | +0.88(+0.81%) |
May 17, 2019 | 110.46 | 113.61 | 107.54 | 108.34 | 456,200 | -3.89(-3.47%) |
May 16, 2019 | 111.01 | 113.85 | 110.92 | 112.23 | 280,721 | +1.35(+1.22%) |
May 15, 2019 | 110.55 | 112.26 | 109.21 | 110.88 | 565,940 | +0.13(+0.12%) |
May 14, 2019 | 112.70 | 113.59 | 109.72 | 110.75 | 416,943 | -1.77(-1.57%) |
May 13, 2019 | 113.34 | 113.89 | 111.59 | 112.52 | 410,343 | -3.28(-2.83%) |
May 10, 2019 | 116.14 | 117.00 | 112.85 | 115.80 | 246,600 | -0.79(-0.68%) |
May 09, 2019 | 114.57 | 117.06 | 113.44 | 116.59 | 317,145 | +0.37(+0.32%) |
May 08, 2019 | 117.40 | 118.15 | 115.75 | 116.22 | 287,768 | -1.42(-1.21%) |
May 07, 2019 | 117.87 | 119.52 | 116.22 | 117.64 | 403,000 | -1.46(-1.23%) |
May 06, 2019 | 115.49 | 120.12 | 115.49 | 119.10 | 499,573 | +1.42(+1.21%) |
May 03, 2019 | 120.87 | 120.87 | 115.44 | 117.68 | 786,900 | -2.94(-2.44%) |
May 02, 2019 | 122.19 | 123.07 | 111.68 | 120.62 | 2,767,179 | +0.74(+0.62%) |