Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 113.31 | 114.37 | 112.21 | 113.70 | 2,519,407 | +0.34(+0.30%) |
Jul 30, 2019 | 112.14 | 113.36 | 112.10 | 113.36 | 1,618,027 | +0.39(+0.35%) |
Jul 29, 2019 | 111.17 | 113.36 | 111.17 | 112.97 | 2,042,034 | +1.59(+1.43%) |
Jul 26, 2019 | 111.93 | 112.72 | 110.78 | 111.38 | 2,376,795 | +0.90(+0.81%) |
Jul 25, 2019 | 109.89 | 113.32 | 109.11 | 110.48 | 3,572,499 | -2.25(-1.99%) |
Jul 24, 2019 | 110.94 | 112.98 | 110.62 | 112.72 | 3,214,138 | +1.57(+1.42%) |
Jul 23, 2019 | 109.91 | 111.47 | 109.82 | 111.15 | 2,102,460 | +2.05(+1.88%) |
Jul 22, 2019 | 108.07 | 109.37 | 107.60 | 109.10 | 3,119,715 | +1.45(+1.34%) |
Jul 19, 2019 | 109.01 | 110.27 | 107.59 | 107.65 | 1,976,416 | -0.83(-0.77%) |
Jul 18, 2019 | 108.83 | 109.37 | 107.74 | 108.48 | 2,000,997 | -0.74(-0.68%) |
Jul 17, 2019 | 111.77 | 112.22 | 108.56 | 109.23 | 1,968,036 | -2.73(-2.44%) |
Jul 16, 2019 | 110.02 | 112.45 | 109.97 | 111.95 | 2,530,509 | +1.66(+1.51%) |
Jul 15, 2019 | 107.94 | 110.72 | 107.94 | 110.29 | 3,677,665 | +2.65(+2.46%) |
Jul 12, 2019 | 107.72 | 108.39 | 106.76 | 107.64 | 3,282,431 | -0.25(-0.24%) |
Jul 11, 2019 | 107.86 | 108.26 | 107.08 | 107.90 | 2,276,894 | +0.02(+0.02%) |
Jul 10, 2019 | 109.33 | 109.72 | 107.63 | 107.88 | 2,147,390 | -0.82(-0.76%) |
Jul 09, 2019 | 108.61 | 109.74 | 107.45 | 108.70 | 3,262,701 | -0.66(-0.60%) |
Jul 08, 2019 | 112.39 | 112.70 | 109.00 | 109.35 | 2,967,562 | -3.43(-3.04%) |
Jul 05, 2019 | 113.91 | 114.07 | 112.49 | 112.78 | 2,261,378 | -1.11(-0.98%) |
Jul 03, 2019 | 115.88 | 116.00 | 113.18 | 113.90 | 1,672,423 | -2.44(-2.10%) |
Jul 02, 2019 | 115.57 | 116.39 | 114.63 | 116.34 | 1,131,270 | +0.95(+0.82%) |
Jul 01, 2019 | 119.23 | 120.11 | 115.07 | 115.39 | 2,254,345 | -3.07(-2.59%) |
Jun 28, 2019 | 116.89 | 118.59 | 116.61 | 118.46 | 2,115,060 | +1.96(+1.69%) |
Jun 27, 2019 | 114.52 | 116.81 | 113.94 | 116.50 | 1,124,921 | +2.59(+2.27%) |
Jun 26, 2019 | 114.04 | 114.53 | 112.91 | 113.91 | 1,207,201 | +0.50(+0.44%) |
Jun 25, 2019 | 114.00 | 114.75 | 111.86 | 113.41 | 1,655,463 | -1.04(-0.91%) |
Jun 24, 2019 | 111.99 | 114.86 | 111.80 | 114.44 | 2,512,030 | +2.21(+1.97%) |
Jun 21, 2019 | 115.68 | 116.05 | 112.16 | 112.24 | 2,888,600 | -3.81(-3.28%) |
Jun 20, 2019 | 116.51 | 118.67 | 115.41 | 116.05 | 3,509,636 | -3.82(-3.19%) |
Jun 19, 2019 | 120.45 | 120.82 | 118.96 | 119.87 | 799,560 | +0.02(+0.02%) |
Jun 18, 2019 | 120.36 | 121.63 | 119.17 | 119.85 | 893,392 | +0.41(+0.34%) |
Jun 17, 2019 | 121.29 | 121.56 | 119.25 | 119.44 | 929,817 | -1.88(-1.55%) |
Jun 14, 2019 | 119.77 | 121.43 | 119.51 | 121.31 | 819,789 | +1.62(+1.36%) |
Jun 13, 2019 | 121.33 | 121.33 | 119.36 | 119.69 | 1,033,460 | -1.76(-1.45%) |
Jun 12, 2019 | 120.50 | 121.85 | 119.52 | 121.45 | 1,031,846 | +1.38(+1.15%) |
Jun 11, 2019 | 121.66 | 122.73 | 119.66 | 120.07 | 1,004,484 | -0.57(-0.47%) |
Jun 10, 2019 | 119.25 | 121.51 | 119.03 | 120.64 | 987,599 | +2.41(+2.04%) |
Jun 07, 2019 | 116.17 | 120.21 | 116.17 | 118.23 | 1,181,388 | +2.28(+1.96%) |
Jun 06, 2019 | 115.79 | 116.16 | 114.14 | 115.95 | 2,070,818 | +0.17(+0.14%) |
Jun 05, 2019 | 119.06 | 119.67 | 113.75 | 115.78 | 2,303,380 | -2.97(-2.50%) |
Jun 04, 2019 | 119.13 | 119.13 | 114.51 | 118.75 | 2,899,573 | +0.79(+0.67%) |
Jun 03, 2019 | 118.45 | 119.19 | 117.37 | 117.96 | 1,211,233 | -0.35(-0.30%) |
May 31, 2019 | 118.14 | 118.74 | 117.58 | 118.31 | 1,071,826 | -1.16(-0.97%) |
May 30, 2019 | 119.00 | 119.62 | 118.38 | 119.47 | 878,918 | +1.11(+0.94%) |
May 29, 2019 | 118.81 | 119.33 | 117.55 | 118.36 | 1,028,254 | -1.24(-1.04%) |
May 28, 2019 | 120.60 | 121.39 | 119.40 | 119.61 | 1,183,919 | -0.57(-0.48%) |
May 24, 2019 | 121.31 | 122.41 | 120.09 | 120.18 | 731,600 | -0.72(-0.59%) |
May 23, 2019 | 119.97 | 120.92 | 119.23 | 120.90 | 1,590,726 | -0.52(-0.43%) |
May 22, 2019 | 120.40 | 121.80 | 120.27 | 121.42 | 956,559 | +0.26(+0.22%) |
May 21, 2019 | 120.54 | 121.64 | 120.49 | 121.16 | 1,063,584 | +1.54(+1.28%) |
May 20, 2019 | 120.20 | 120.47 | 118.95 | 119.63 | 786,010 | -1.72(-1.42%) |
May 17, 2019 | 120.82 | 122.56 | 120.65 | 121.35 | 774,822 | -0.82(-0.67%) |
May 16, 2019 | 120.98 | 122.67 | 120.22 | 122.16 | 743,610 | +1.89(+1.58%) |
May 15, 2019 | 118.91 | 120.94 | 118.11 | 120.27 | 859,491 | +0.19(+0.15%) |
May 14, 2019 | 118.74 | 121.50 | 118.63 | 120.08 | 1,547,899 | +1.64(+1.39%) |
May 13, 2019 | 120.10 | 120.10 | 116.38 | 118.44 | 1,812,429 | -4.06(-3.32%) |
May 10, 2019 | 122.72 | 123.89 | 119.98 | 122.50 | 1,552,424 | -1.22(-0.99%) |
May 09, 2019 | 122.87 | 124.22 | 121.47 | 123.73 | 1,089,013 | +0.01(+0.01%) |
May 08, 2019 | 123.21 | 124.88 | 122.76 | 123.72 | 1,096,721 | +0.04(+0.03%) |
May 07, 2019 | 124.42 | 124.70 | 122.12 | 123.68 | 1,347,079 | -1.84(-1.46%) |
May 06, 2019 | 123.72 | 125.96 | 123.55 | 125.52 | 1,259,908 | -1.67(-1.31%) |
May 03, 2019 | 123.20 | 127.33 | 123.14 | 127.19 | 2,196,137 | +4.98(+4.07%) |
May 02, 2019 | 125.17 | 125.33 | 122.00 | 122.21 | 1,856,078 | -3.17(-2.53%) |