Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 117.44 | 118.90 | 117.41 | 118.50 | 17,716,102 | +0.95(+0.80%) |
Jul 30, 2019 | 117.71 | 117.80 | 117.20 | 117.56 | 6,367,848 | +0.29(+0.24%) |
Jul 29, 2019 | 117.55 | 117.67 | 117.17 | 117.27 | 6,988,388 | +0.04(+0.03%) |
Jul 26, 2019 | 117.44 | 117.51 | 117.04 | 117.24 | 6,939,903 | +0.28(+0.24%) |
Jul 25, 2019 | 117.04 | 117.18 | 116.38 | 116.96 | 9,972,685 | -0.56(-0.48%) |
Jul 24, 2019 | 117.35 | 117.62 | 117.23 | 117.52 | 7,165,377 | +0.51(+0.43%) |
Jul 23, 2019 | 117.35 | 117.48 | 116.78 | 117.01 | 9,093,375 | -0.64(-0.55%) |
Jul 22, 2019 | 118.13 | 118.15 | 117.48 | 117.66 | 5,835,888 | +0.22(+0.19%) |
Jul 19, 2019 | 117.34 | 117.65 | 117.27 | 117.43 | 6,509,509 | -0.28(-0.24%) |
Jul 18, 2019 | 117.24 | 118.00 | 117.03 | 117.71 | 6,420,321 | +0.01(+0.01%) |
Jul 17, 2019 | 116.87 | 117.73 | 116.86 | 117.70 | 10,833,516 | +1.26(+1.08%) |
Jul 16, 2019 | 116.08 | 116.46 | 115.89 | 116.44 | 6,921,511 | -0.35(-0.30%) |
Jul 15, 2019 | 116.33 | 116.86 | 116.33 | 116.79 | 6,791,109 | +0.67(+0.58%) |
Jul 12, 2019 | 115.86 | 116.33 | 115.64 | 116.12 | 7,840,837 | +0.13(+0.12%) |
Jul 11, 2019 | 117.09 | 117.18 | 115.71 | 115.99 | 15,841,291 | -1.57(-1.33%) |
Jul 10, 2019 | 118.02 | 118.09 | 117.27 | 117.56 | 10,619,774 | -0.65(-0.55%) |
Jul 09, 2019 | 118.32 | 118.34 | 117.85 | 118.21 | 6,970,502 | -0.05(-0.04%) |
Jul 08, 2019 | 118.65 | 118.80 | 118.25 | 118.25 | 7,277,733 | +0.16(+0.14%) |
Jul 05, 2019 | 118.19 | 118.20 | 117.42 | 118.09 | 13,658,779 | -1.59(-1.33%) |
Jul 03, 2019 | 119.06 | 119.75 | 119.06 | 119.68 | 6,033,362 | +0.85(+0.71%) |
Jul 02, 2019 | 118.12 | 118.95 | 118.12 | 118.83 | 11,769,489 | +0.80(+0.68%) |
Jul 01, 2019 | 118.22 | 118.38 | 117.34 | 118.03 | 15,858,351 | -0.17(-0.14%) |
Jun 28, 2019 | 118.00 | 118.44 | 117.88 | 118.20 | 9,156,461 | -0.08(-0.07%) |
Jun 27, 2019 | 117.75 | 118.45 | 117.47 | 118.28 | 10,925,647 | +0.83(+0.70%) |
Jun 26, 2019 | 118.08 | 118.10 | 117.37 | 117.45 | 14,344,819 | -0.76(-0.64%) |
Jun 25, 2019 | 118.18 | 118.45 | 118.12 | 118.21 | 10,790,766 | +0.37(+0.31%) |
Jun 24, 2019 | 117.62 | 117.95 | 117.55 | 117.84 | 7,167,241 | +0.87(+0.75%) |
Jun 21, 2019 | 117.93 | 117.95 | 116.92 | 116.97 | 16,286,730 | -1.30(-1.10%) |
Jun 20, 2019 | 118.29 | 118.82 | 118.00 | 118.27 | 12,046,373 | +0.31(+0.26%) |
Jun 19, 2019 | 117.36 | 118.12 | 117.11 | 117.96 | 13,440,972 | +0.15(+0.13%) |
Jun 18, 2019 | 118.14 | 118.25 | 117.44 | 117.81 | 11,596,303 | +0.61(+0.52%) |
Jun 17, 2019 | 116.94 | 117.27 | 116.70 | 117.20 | 6,793,768 | +0.20(+0.17%) |
Jun 14, 2019 | 116.68 | 117.22 | 116.67 | 117.00 | 6,560,377 | +0.29(+0.25%) |
Jun 13, 2019 | 116.41 | 116.81 | 116.40 | 116.70 | 6,247,728 | +0.40(+0.34%) |
Jun 12, 2019 | 116.05 | 116.37 | 115.97 | 116.30 | 5,931,233 | +0.09(+0.08%) |
Jun 11, 2019 | 116.07 | 116.38 | 115.98 | 116.22 | 5,747,342 | +0.07(+0.06%) |
Jun 10, 2019 | 116.30 | 116.32 | 115.98 | 116.14 | 9,313,445 | -1.10(-0.94%) |
Jun 07, 2019 | 117.29 | 117.54 | 116.98 | 117.25 | 12,785,023 | +1.01(+0.87%) |
Jun 06, 2019 | 116.56 | 117.11 | 115.98 | 116.24 | 10,809,970 | +0.26(+0.22%) |
Jun 05, 2019 | 116.16 | 116.55 | 115.81 | 115.98 | 9,904,269 | -0.54(-0.47%) |
Jun 04, 2019 | 116.94 | 117.27 | 116.19 | 116.53 | 16,010,692 | -1.34(-1.14%) |
Jun 03, 2019 | 117.40 | 118.00 | 117.08 | 117.87 | 20,025,086 | +0.78(+0.67%) |
May 31, 2019 | 116.26 | 117.15 | 116.18 | 117.09 | 21,317,418 | +1.45(+1.25%) |
May 30, 2019 | 114.87 | 115.67 | 114.48 | 115.64 | 14,662,511 | +0.98(+0.86%) |
May 29, 2019 | 115.17 | 115.37 | 114.58 | 114.66 | 14,927,986 | +0.27(+0.23%) |
May 28, 2019 | 113.93 | 114.49 | 113.77 | 114.39 | 9,118,244 | +0.90(+0.79%) |
May 24, 2019 | 113.30 | 113.49 | 113.14 | 113.49 | 5,609,029 | +0.10(+0.09%) |
May 23, 2019 | 112.70 | 113.77 | 112.69 | 113.39 | 10,970,289 | +1.26(+1.12%) |
May 22, 2019 | 111.71 | 112.20 | 111.66 | 112.13 | 6,389,857 | +0.64(+0.57%) |
May 21, 2019 | 111.56 | 111.66 | 111.29 | 111.49 | 4,528,400 | -0.18(-0.16%) |
May 20, 2019 | 112.02 | 112.25 | 111.60 | 111.67 | 6,803,965 | -0.23(-0.21%) |
May 17, 2019 | 112.16 | 112.18 | 111.64 | 111.90 | 5,344,667 | +0.25(+0.22%) |
May 16, 2019 | 111.74 | 111.76 | 111.49 | 111.65 | 8,631,598 | -0.37(-0.33%) |
May 15, 2019 | 112.10 | 112.15 | 111.71 | 112.03 | 10,770,873 | +0.64(+0.57%) |
May 14, 2019 | 111.47 | 111.60 | 111.20 | 111.39 | 6,406,898 | -0.28(-0.25%) |
May 13, 2019 | 111.38 | 111.85 | 111.24 | 111.67 | 11,822,423 | +0.87(+0.79%) |
May 10, 2019 | 110.92 | 111.42 | 110.66 | 110.80 | 6,798,096 | -0.15(-0.14%) |
May 09, 2019 | 111.12 | 111.29 | 110.41 | 110.95 | 10,597,192 | +0.45(+0.41%) |
May 08, 2019 | 111.16 | 111.29 | 110.40 | 110.50 | 7,777,284 | -0.48(-0.43%) |
May 07, 2019 | 110.60 | 111.15 | 110.48 | 110.98 | 10,115,268 | +0.84(+0.77%) |
May 06, 2019 | 110.41 | 110.47 | 110.07 | 110.13 | 5,047,079 | +0.30(+0.27%) |
May 03, 2019 | 109.83 | 110.02 | 109.57 | 109.83 | 6,971,260 | +0.31(+0.28%) |
May 02, 2019 | 109.85 | 109.97 | 109.28 | 109.52 | 7,445,674 | -0.52(-0.48%) |