Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 114.91 | 118.11 | 114.18 | 115.76 | 216,359 | +0.48(+0.42%) |
Jul 30, 2019 | 114.72 | 115.28 | 113.43 | 115.28 | 160,893 | -1.33(-1.14%) |
Jul 29, 2019 | 115.77 | 116.96 | 113.99 | 116.61 | 169,840 | +0.18(+0.15%) |
Jul 26, 2019 | 116.36 | 116.82 | 114.49 | 116.43 | 182,600 | +0.10(+0.09%) |
Jul 25, 2019 | 116.08 | 116.98 | 114.61 | 116.33 | 171,852 | +0.97(+0.84%) |
Jul 24, 2019 | 116.48 | 116.75 | 114.64 | 115.36 | 175,083 | -1.47(-1.26%) |
Jul 23, 2019 | 119.11 | 120.73 | 115.85 | 116.83 | 170,184 | -2.06(-1.73%) |
Jul 22, 2019 | 115.11 | 120.35 | 113.83 | 118.89 | 336,390 | +4.00(+3.48%) |
Jul 19, 2019 | 115.92 | 117.58 | 113.69 | 114.89 | 222,700 | -1.22(-1.05%) |
Jul 18, 2019 | 113.69 | 117.11 | 112.10 | 116.11 | 170,310 | +3.35(+2.97%) |
Jul 17, 2019 | 115.84 | 116.42 | 111.85 | 112.76 | 381,515 | -2.75(-2.38%) |
Jul 16, 2019 | 112.24 | 115.87 | 110.86 | 115.51 | 187,343 | +3.55(+3.17%) |
Jul 15, 2019 | 113.34 | 113.59 | 111.11 | 111.96 | 244,226 | -0.71(-0.63%) |
Jul 12, 2019 | 112.70 | 113.31 | 109.02 | 112.67 | 200,700 | +0.33(+0.29%) |
Jul 11, 2019 | 114.19 | 114.20 | 110.07 | 112.34 | 166,176 | -1.80(-1.58%) |
Jul 10, 2019 | 114.43 | 115.20 | 113.38 | 114.14 | 164,386 | +0.01(+0.01%) |
Jul 09, 2019 | 112.75 | 116.33 | 111.28 | 114.13 | 310,120 | +0.27(+0.24%) |
Jul 08, 2019 | 112.15 | 114.88 | 110.22 | 113.86 | 219,599 | +1.48(+1.32%) |
Jul 05, 2019 | 114.99 | 116.49 | 111.29 | 112.38 | 236,000 | -3.64(-3.14%) |
Jul 03, 2019 | 115.15 | 118.13 | 112.41 | 116.02 | 145,500 | +0.75(+0.65%) |
Jul 02, 2019 | 118.55 | 120.02 | 113.40 | 115.27 | 286,129 | -4.60(-3.84%) |
Jul 01, 2019 | 115.29 | 120.94 | 115.29 | 119.87 | 333,308 | +4.72(+4.10%) |
Jun 28, 2019 | 109.04 | 115.86 | 107.00 | 115.15 | 348,800 | +6.74(+6.22%) |
Jun 27, 2019 | 108.97 | 109.24 | 104.62 | 108.41 | 1,024,966 | -0.47(-0.43%) |
Jun 26, 2019 | 120.51 | 120.51 | 106.51 | 108.88 | 1,645,226 | -11.77(-9.76%) |
Jun 25, 2019 | 121.80 | 121.80 | 117.47 | 120.65 | 457,058 | -0.59(-0.49%) |
Jun 24, 2019 | 120.00 | 122.24 | 116.31 | 121.24 | 358,598 | -1.15(-0.94%) |
Jun 21, 2019 | 123.81 | 123.81 | 118.14 | 122.39 | 435,600 | -1.94(-1.56%) |
Jun 20, 2019 | 127.57 | 128.65 | 121.38 | 124.33 | 384,704 | -1.82(-1.44%) |
Jun 19, 2019 | 125.94 | 127.02 | 123.72 | 126.15 | 317,368 | +0.46(+0.37%) |
Jun 18, 2019 | 125.60 | 126.06 | 121.69 | 125.69 | 551,256 | -2.31(-1.80%) |
Jun 17, 2019 | 121.02 | 128.45 | 120.98 | 128.00 | 329,156 | +7.11(+5.88%) |
Jun 14, 2019 | 122.54 | 123.46 | 119.77 | 120.89 | 261,100 | -1.48(-1.21%) |
Jun 13, 2019 | 120.75 | 124.22 | 120.40 | 122.37 | 177,348 | +2.00(+1.66%) |
Jun 12, 2019 | 118.59 | 121.53 | 115.80 | 120.37 | 271,404 | +1.57(+1.32%) |
Jun 11, 2019 | 123.01 | 125.48 | 118.11 | 118.80 | 307,736 | -3.72(-3.04%) |
Jun 10, 2019 | 123.43 | 124.55 | 121.96 | 122.52 | 192,265 | -0.95(-0.77%) |
Jun 07, 2019 | 121.35 | 124.23 | 120.50 | 123.47 | 204,200 | +2.08(+1.71%) |
Jun 06, 2019 | 127.21 | 127.25 | 119.44 | 121.39 | 453,219 | -5.85(-4.60%) |
Jun 05, 2019 | 129.76 | 130.44 | 124.56 | 127.24 | 407,363 | -2.36(-1.82%) |
Jun 04, 2019 | 131.93 | 132.57 | 127.52 | 129.60 | 529,749 | -2.49(-1.89%) |
Jun 03, 2019 | 124.85 | 133.96 | 124.50 | 132.09 | 367,055 | +7.43(+5.96%) |
May 31, 2019 | 127.15 | 127.50 | 121.00 | 124.66 | 448,200 | -3.78(-2.94%) |
May 30, 2019 | 128.46 | 131.02 | 126.80 | 128.44 | 261,865 | +0.55(+0.43%) |
May 29, 2019 | 129.50 | 130.49 | 126.65 | 127.89 | 145,335 | -1.80(-1.39%) |
May 28, 2019 | 129.86 | 131.43 | 129.39 | 129.69 | 260,217 | +0.73(+0.57%) |
May 24, 2019 | 125.09 | 129.64 | 124.57 | 128.96 | 189,700 | +4.31(+3.46%) |
May 23, 2019 | 125.96 | 125.96 | 123.02 | 124.65 | 268,902 | -1.90(-1.50%) |
May 22, 2019 | 126.50 | 127.33 | 124.93 | 126.55 | 240,303 | +0.19(+0.15%) |
May 21, 2019 | 125.00 | 127.35 | 124.94 | 126.36 | 212,235 | +2.20(+1.77%) |
May 20, 2019 | 121.18 | 127.37 | 121.13 | 124.16 | 359,373 | +1.79(+1.46%) |
May 17, 2019 | 122.23 | 123.27 | 121.04 | 122.37 | 192,100 | -0.52(-0.42%) |
May 16, 2019 | 122.31 | 123.83 | 121.34 | 122.89 | 193,840 | +1.08(+0.89%) |
May 15, 2019 | 120.04 | 122.60 | 117.97 | 121.81 | 234,716 | +1.53(+1.27%) |
May 14, 2019 | 118.07 | 122.39 | 117.58 | 120.28 | 261,039 | +2.91(+2.48%) |
May 13, 2019 | 118.92 | 120.11 | 116.03 | 117.37 | 516,496 | -3.99(-3.29%) |
May 10, 2019 | 121.26 | 123.81 | 120.31 | 121.36 | 337,500 | -0.23(-0.19%) |
May 09, 2019 | 123.64 | 123.64 | 120.69 | 121.59 | 268,142 | -2.94(-2.36%) |
May 08, 2019 | 124.00 | 125.96 | 123.03 | 124.53 | 375,438 | +0.15(+0.12%) |
May 07, 2019 | 122.34 | 124.58 | 120.75 | 124.38 | 463,980 | +1.07(+0.87%) |
May 06, 2019 | 119.60 | 124.66 | 118.78 | 123.31 | 318,187 | +2.50(+2.07%) |
May 03, 2019 | 119.39 | 121.56 | 118.57 | 120.81 | 311,800 | +1.58(+1.33%) |
May 02, 2019 | 115.41 | 119.94 | 114.49 | 119.23 | 335,979 | +3.84(+3.33%) |