Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 119.49 | 120.29 | 118.31 | 118.87 | 544,303 | -0.57(-0.48%) |
Jul 30, 2019 | 120.12 | 121.18 | 119.03 | 119.44 | 391,849 | -0.59(-0.49%) |
Jul 29, 2019 | 119.40 | 121.22 | 119.40 | 120.04 | 362,138 | +0.85(+0.71%) |
Jul 26, 2019 | 118.76 | 119.59 | 118.55 | 119.19 | 622,532 | +0.77(+0.65%) |
Jul 25, 2019 | 119.44 | 119.65 | 117.70 | 118.42 | 804,801 | +0.86(+0.73%) |
Jul 24, 2019 | 118.64 | 118.94 | 117.39 | 117.56 | 637,384 | -1.07(-0.91%) |
Jul 23, 2019 | 117.22 | 118.94 | 116.47 | 118.63 | 547,794 | +1.35(+1.15%) |
Jul 22, 2019 | 117.61 | 117.77 | 116.81 | 117.28 | 434,257 | -0.32(-0.27%) |
Jul 19, 2019 | 119.94 | 120.45 | 117.30 | 117.60 | 450,140 | -2.31(-1.93%) |
Jul 18, 2019 | 119.10 | 120.38 | 118.40 | 119.91 | 324,261 | +0.44(+0.37%) |
Jul 17, 2019 | 119.75 | 120.34 | 118.49 | 119.47 | 424,711 | -0.24(-0.20%) |
Jul 16, 2019 | 119.81 | 120.00 | 119.00 | 119.71 | 341,562 | -0.22(-0.19%) |
Jul 15, 2019 | 119.94 | 120.61 | 119.52 | 119.94 | 310,724 | +0.34(+0.28%) |
Jul 12, 2019 | 120.47 | 120.47 | 119.18 | 119.60 | 633,034 | -0.79(-0.65%) |
Jul 11, 2019 | 121.93 | 121.93 | 119.58 | 120.39 | 431,396 | -1.49(-1.22%) |
Jul 10, 2019 | 122.00 | 122.30 | 120.39 | 121.87 | 589,509 | +0.55(+0.46%) |
Jul 09, 2019 | 120.07 | 121.56 | 119.86 | 121.32 | 639,803 | +1.11(+0.92%) |
Jul 08, 2019 | 118.86 | 120.64 | 118.86 | 120.21 | 370,364 | +1.16(+0.97%) |
Jul 05, 2019 | 118.75 | 119.27 | 116.64 | 119.05 | 394,166 | -0.47(-0.40%) |
Jul 03, 2019 | 118.50 | 119.59 | 118.20 | 119.53 | 482,652 | +1.58(+1.34%) |
Jul 02, 2019 | 115.96 | 118.52 | 115.96 | 117.94 | 768,423 | +2.00(+1.73%) |
Jul 01, 2019 | 116.03 | 116.23 | 113.81 | 115.94 | 785,485 | +1.20(+1.04%) |
Jun 28, 2019 | 113.28 | 115.30 | 113.24 | 114.74 | 1,094,347 | +1.42(+1.26%) |
Jun 27, 2019 | 112.97 | 113.96 | 112.74 | 113.31 | 419,472 | +1.12(+1.00%) |
Jun 26, 2019 | 114.28 | 114.38 | 111.12 | 112.19 | 708,279 | -1.98(-1.74%) |
Jun 25, 2019 | 115.69 | 116.39 | 114.07 | 114.18 | 555,940 | -0.93(-0.81%) |
Jun 24, 2019 | 115.71 | 115.71 | 114.59 | 115.11 | 587,480 | -0.42(-0.36%) |
Jun 21, 2019 | 115.57 | 115.58 | 113.71 | 115.53 | 1,273,531 | -0.05(-0.05%) |
Jun 20, 2019 | 115.95 | 116.31 | 115.30 | 115.58 | 854,900 | -0.04(-0.04%) |
Jun 19, 2019 | 114.67 | 115.83 | 114.27 | 115.63 | 518,958 | +0.56(+0.49%) |
Jun 18, 2019 | 116.06 | 116.56 | 114.31 | 115.07 | 490,518 | -0.23(-0.20%) |
Jun 17, 2019 | 115.05 | 116.34 | 115.05 | 115.30 | 551,208 | +0.42(+0.36%) |
Jun 14, 2019 | 114.76 | 115.75 | 114.65 | 114.88 | 381,238 | +0.01(+0.01%) |
Jun 13, 2019 | 115.04 | 115.31 | 114.19 | 114.87 | 333,333 | +0.14(+0.12%) |
Jun 12, 2019 | 114.43 | 115.50 | 114.15 | 114.73 | 362,180 | +0.28(+0.25%) |
Jun 11, 2019 | 115.02 | 115.21 | 112.94 | 114.45 | 564,703 | -0.33(-0.29%) |
Jun 10, 2019 | 115.96 | 115.96 | 114.64 | 114.78 | 432,619 | -0.69(-0.60%) |
Jun 07, 2019 | 115.50 | 116.14 | 114.78 | 115.47 | 489,024 | +0.48(+0.42%) |
Jun 06, 2019 | 114.86 | 115.22 | 113.91 | 114.99 | 590,933 | +0.05(+0.04%) |
Jun 05, 2019 | 112.32 | 115.15 | 112.32 | 114.94 | 668,455 | +2.71(+2.42%) |
Jun 04, 2019 | 113.24 | 113.41 | 110.98 | 112.23 | 721,020 | -0.99(-0.87%) |
Jun 03, 2019 | 112.98 | 113.42 | 111.88 | 113.22 | 1,011,006 | +0.87(+0.78%) |
May 31, 2019 | 109.66 | 112.56 | 109.13 | 112.35 | 1,374,461 | +2.43(+2.21%) |
May 30, 2019 | 108.99 | 110.36 | 108.67 | 109.92 | 862,784 | +0.92(+0.85%) |
May 29, 2019 | 109.15 | 109.56 | 108.45 | 108.99 | 2,503,820 | -2.87(-2.57%) |
May 28, 2019 | 112.22 | 113.25 | 111.24 | 111.87 | 4,721,772 | -0.36(-0.32%) |
May 24, 2019 | 112.55 | 113.34 | 111.94 | 112.22 | 689,646 | +0.04(+0.03%) |
May 23, 2019 | 110.33 | 112.19 | 110.23 | 112.19 | 617,014 | +1.61(+1.46%) |
May 22, 2019 | 111.02 | 111.02 | 109.88 | 110.58 | 734,746 | -0.06(-0.06%) |
May 21, 2019 | 109.97 | 111.08 | 109.97 | 110.64 | 504,783 | +1.00(+0.91%) |
May 20, 2019 | 111.37 | 111.63 | 109.12 | 109.64 | 531,494 | -1.90(-1.70%) |
May 17, 2019 | 110.95 | 111.74 | 110.36 | 111.54 | 456,542 | +0.20(+0.18%) |
May 16, 2019 | 110.27 | 111.98 | 110.24 | 111.34 | 503,546 | +0.89(+0.81%) |
May 15, 2019 | 109.76 | 111.15 | 109.63 | 110.45 | 371,592 | +0.64(+0.58%) |
May 14, 2019 | 110.74 | 112.68 | 109.65 | 109.81 | 808,399 | -0.84(-0.76%) |
May 13, 2019 | 108.67 | 110.83 | 108.03 | 110.66 | 518,283 | +1.26(+1.15%) |
May 10, 2019 | 108.21 | 109.50 | 107.96 | 109.40 | 544,884 | +0.80(+0.74%) |
May 09, 2019 | 107.47 | 108.81 | 107.26 | 108.60 | 459,779 | +0.81(+0.75%) |
May 08, 2019 | 108.34 | 109.45 | 107.79 | 107.79 | 424,792 | -0.61(-0.57%) |
May 07, 2019 | 109.85 | 110.42 | 107.90 | 108.41 | 337,776 | -1.85(-1.68%) |
May 06, 2019 | 109.30 | 110.75 | 109.30 | 110.25 | 294,032 | +0.19(+0.17%) |
May 03, 2019 | 110.49 | 111.12 | 109.52 | 110.07 | 553,650 | -0.11(-0.10%) |
May 02, 2019 | 110.22 | 111.05 | 109.47 | 110.18 | 319,611 | +0.06(+0.06%) |