Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 124.62 | 125.55 | 124.62 | 125.41 | 114,371 | +0.67(+0.54%) |
Jul 30, 2019 | 124.82 | 124.87 | 124.49 | 124.73 | 53,195 | +0.16(+0.13%) |
Jul 29, 2019 | 124.72 | 124.79 | 124.51 | 124.58 | 986,026 | +0.12(+0.10%) |
Jul 26, 2019 | 124.63 | 124.63 | 124.37 | 124.45 | 24,448 | +0.12(+0.10%) |
Jul 25, 2019 | 124.44 | 124.45 | 124.01 | 124.33 | 43,697 | -0.40(-0.32%) |
Jul 24, 2019 | 124.62 | 124.82 | 124.57 | 124.73 | 37,538 | +0.37(+0.30%) |
Jul 23, 2019 | 124.53 | 124.69 | 124.27 | 124.36 | 26,518 | -0.38(-0.30%) |
Jul 22, 2019 | 125.06 | 125.08 | 124.69 | 124.74 | 31,685 | +0.08(+0.07%) |
Jul 19, 2019 | 124.57 | 124.77 | 124.51 | 124.66 | 60,206 | -0.21(-0.16%) |
Jul 18, 2019 | 124.35 | 125.00 | 124.32 | 124.86 | 51,693 | +0.21(+0.17%) |
Jul 17, 2019 | 124.06 | 124.66 | 124.06 | 124.66 | 81,583 | +0.90(+0.73%) |
Jul 16, 2019 | 123.52 | 123.76 | 123.36 | 123.75 | 81,659 | -0.37(-0.30%) |
Jul 15, 2019 | 123.78 | 124.13 | 123.78 | 124.13 | 58,977 | +0.51(+0.42%) |
Jul 12, 2019 | 123.42 | 123.72 | 123.33 | 123.61 | 21,363 | +0.15(+0.12%) |
Jul 11, 2019 | 124.22 | 124.22 | 123.33 | 123.46 | 45,082 | -1.04(-0.84%) |
Jul 10, 2019 | 124.77 | 124.80 | 124.30 | 124.51 | 86,336 | -0.24(-0.20%) |
Jul 09, 2019 | 124.85 | 124.85 | 124.57 | 124.75 | 25,912 | -0.09(-0.07%) |
Jul 08, 2019 | 125.17 | 125.20 | 124.84 | 124.84 | 41,818 | +0.01(+0.01%) |
Jul 05, 2019 | 124.87 | 124.87 | 124.34 | 124.83 | 123,498 | -1.13(-0.90%) |
Jul 03, 2019 | 125.74 | 126.12 | 125.71 | 125.96 | 57,693 | +0.44(+0.35%) |
Jul 02, 2019 | 125.00 | 125.57 | 125.00 | 125.52 | 46,121 | +0.66(+0.53%) |
Jul 01, 2019 | 125.03 | 125.17 | 124.46 | 124.86 | 281,146 | -0.17(-0.14%) |
Jun 28, 2019 | 124.90 | 125.17 | 124.80 | 125.02 | 61,472 | -0.06(-0.05%) |
Jun 27, 2019 | 124.76 | 125.22 | 124.67 | 125.08 | 47,100 | +0.52(+0.42%) |
Jun 26, 2019 | 125.03 | 125.03 | 124.50 | 124.56 | 35,398 | -0.72(-0.57%) |
Jun 25, 2019 | 125.16 | 125.38 | 125.10 | 125.28 | 66,832 | +0.40(+0.32%) |
Jun 24, 2019 | 124.68 | 124.95 | 124.61 | 124.88 | 47,189 | +0.56(+0.45%) |
Jun 21, 2019 | 124.79 | 124.81 | 124.24 | 124.32 | 50,025 | -0.77(-0.61%) |
Jun 20, 2019 | 125.07 | 125.36 | 124.96 | 125.08 | 265,668 | +0.32(+0.26%) |
Jun 19, 2019 | 124.15 | 124.88 | 124.02 | 124.76 | 94,716 | +0.26(+0.21%) |
Jun 18, 2019 | 124.88 | 124.88 | 124.33 | 124.50 | 99,283 | +0.38(+0.31%) |
Jun 17, 2019 | 124.05 | 124.25 | 123.86 | 124.12 | 71,991 | +0.07(+0.06%) |
Jun 14, 2019 | 123.75 | 124.18 | 123.75 | 124.05 | 67,768 | +0.18(+0.14%) |
Jun 13, 2019 | 123.64 | 123.96 | 123.64 | 123.87 | 63,448 | +0.38(+0.30%) |
Jun 12, 2019 | 123.24 | 123.50 | 123.24 | 123.50 | 62,683 | +0.18(+0.15%) |
Jun 11, 2019 | 123.19 | 123.39 | 123.13 | 123.31 | 221,386 | +0.10(+0.08%) |
Jun 10, 2019 | 123.49 | 123.49 | 123.17 | 123.22 | 744,620 | -0.90(-0.73%) |
Jun 07, 2019 | 124.26 | 124.33 | 123.96 | 124.12 | 159,691 | +0.80(+0.65%) |
Jun 06, 2019 | 123.56 | 123.90 | 123.17 | 123.32 | 93,472 | +0.09(+0.07%) |
Jun 05, 2019 | 123.44 | 123.62 | 123.15 | 123.22 | 142,880 | -0.22(-0.18%) |
Jun 04, 2019 | 123.62 | 123.84 | 123.14 | 123.45 | 349,736 | -0.78(-0.63%) |
Jun 03, 2019 | 123.84 | 124.39 | 123.60 | 124.23 | 1,092,198 | +0.68(+0.55%) |
May 31, 2019 | 123.02 | 123.62 | 122.96 | 123.55 | 184,905 | +1.03(+0.84%) |
May 30, 2019 | 121.93 | 122.55 | 121.71 | 122.52 | 40,853 | +0.71(+0.58%) |
May 29, 2019 | 122.19 | 122.43 | 121.80 | 121.82 | 58,054 | +0.16(+0.13%) |
May 28, 2019 | 121.34 | 121.73 | 121.24 | 121.66 | 27,465 | +0.69(+0.57%) |
May 24, 2019 | 120.88 | 120.97 | 120.73 | 120.97 | 37,279 | +0.06(+0.05%) |
May 23, 2019 | 120.33 | 121.17 | 120.33 | 120.91 | 34,356 | +0.99(+0.83%) |
May 22, 2019 | 119.60 | 119.97 | 119.60 | 119.92 | 53,572 | +0.51(+0.42%) |
May 21, 2019 | 119.48 | 119.54 | 119.26 | 119.41 | 116,518 | -0.17(-0.15%) |
May 20, 2019 | 119.86 | 119.98 | 119.52 | 119.58 | 28,115 | -0.26(-0.22%) |
May 17, 2019 | 120.03 | 120.03 | 119.64 | 119.85 | 40,032 | +0.14(+0.12%) |
May 16, 2019 | 119.67 | 119.74 | 119.55 | 119.71 | 255,926 | -0.28(-0.23%) |
May 15, 2019 | 120.10 | 120.10 | 119.74 | 119.98 | 83,821 | +0.51(+0.43%) |
May 14, 2019 | 119.50 | 119.57 | 119.34 | 119.47 | 28,835 | -0.22(-0.18%) |
May 13, 2019 | 119.46 | 119.78 | 119.39 | 119.69 | 44,776 | +0.80(+0.67%) |
May 10, 2019 | 119.09 | 119.38 | 118.83 | 118.89 | 60,220 | -0.18(-0.15%) |
May 09, 2019 | 119.11 | 119.31 | 118.73 | 119.07 | 65,745 | +0.43(+0.36%) |
May 08, 2019 | 119.11 | 119.14 | 118.56 | 118.64 | 95,484 | -0.30(-0.25%) |
May 07, 2019 | 118.72 | 119.10 | 118.66 | 118.94 | 212,604 | +0.57(+0.48%) |
May 06, 2019 | 118.52 | 118.56 | 118.30 | 118.37 | 37,396 | +0.34(+0.29%) |
May 03, 2019 | 118.01 | 118.22 | 117.89 | 118.03 | 38,196 | +0.25(+0.21%) |
May 02, 2019 | 118.08 | 118.15 | 117.64 | 117.78 | 146,343 | -0.50(-0.42%) |