Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 123.78 | 124.70 | 120.87 | 122.52 | 1,317,981 | -0.68(-0.55%) |
Jul 30, 2019 | 121.98 | 123.74 | 120.85 | 123.20 | 1,620,876 | -0.39(-0.32%) |
Jul 29, 2019 | 122.74 | 123.73 | 119.71 | 123.59 | 1,606,663 | +1.81(+1.49%) |
Jul 26, 2019 | 120.23 | 123.46 | 119.65 | 121.78 | 2,290,500 | +2.53(+2.12%) |
Jul 25, 2019 | 119.02 | 119.91 | 117.77 | 119.25 | 773,656 | +0.35(+0.29%) |
Jul 24, 2019 | 117.51 | 119.18 | 116.54 | 118.90 | 946,682 | +0.79(+0.67%) |
Jul 23, 2019 | 117.38 | 118.20 | 115.97 | 118.11 | 814,238 | +1.45(+1.24%) |
Jul 22, 2019 | 116.66 | 117.45 | 116.00 | 116.66 | 841,438 | +0.60(+0.52%) |
Jul 19, 2019 | 118.46 | 118.92 | 115.91 | 116.06 | 738,400 | -1.64(-1.39%) |
Jul 18, 2019 | 117.00 | 118.34 | 115.76 | 117.70 | 1,042,286 | +0.10(+0.09%) |
Jul 17, 2019 | 117.55 | 118.60 | 117.32 | 117.60 | 969,753 | +0.15(+0.13%) |
Jul 16, 2019 | 116.83 | 117.53 | 115.78 | 117.45 | 778,431 | +0.42(+0.36%) |
Jul 15, 2019 | 116.90 | 117.16 | 115.54 | 117.03 | 788,000 | +0.57(+0.49%) |
Jul 12, 2019 | 116.31 | 117.06 | 115.47 | 116.46 | 953,100 | -0.07(-0.06%) |
Jul 11, 2019 | 115.81 | 116.61 | 113.73 | 116.53 | 1,610,596 | -0.63(-0.54%) |
Jul 10, 2019 | 115.89 | 118.58 | 115.80 | 117.16 | 1,019,367 | +2.07(+1.80%) |
Jul 09, 2019 | 114.17 | 115.75 | 113.01 | 115.09 | 786,514 | +0.34(+0.30%) |
Jul 08, 2019 | 116.81 | 116.85 | 113.27 | 114.75 | 1,295,489 | -2.48(-2.12%) |
Jul 05, 2019 | 117.25 | 117.35 | 115.20 | 117.23 | 1,108,000 | -0.84(-0.71%) |
Jul 03, 2019 | 116.74 | 118.49 | 116.60 | 118.07 | 1,087,300 | +1.16(+0.99%) |
Jul 02, 2019 | 116.61 | 118.19 | 115.98 | 116.91 | 1,214,731 | +0.95(+0.82%) |
Jul 01, 2019 | 115.00 | 116.39 | 113.27 | 115.96 | 1,598,993 | +2.43(+2.14%) |
Jun 28, 2019 | 114.03 | 114.30 | 111.48 | 113.53 | 1,551,700 | +0.14(+0.12%) |
Jun 27, 2019 | 112.00 | 113.99 | 111.76 | 113.39 | 1,279,128 | +1.84(+1.65%) |
Jun 26, 2019 | 113.18 | 113.96 | 111.25 | 111.55 | 1,359,137 | -1.26(-1.12%) |
Jun 25, 2019 | 113.94 | 114.52 | 112.06 | 112.81 | 1,310,111 | -1.02(-0.90%) |
Jun 24, 2019 | 112.71 | 113.91 | 111.90 | 113.83 | 1,205,655 | +1.19(+1.06%) |
Jun 21, 2019 | 111.37 | 112.94 | 111.14 | 112.64 | 1,448,000 | +1.10(+0.99%) |
Jun 20, 2019 | 112.05 | 112.81 | 110.65 | 111.54 | 1,003,194 | +0.52(+0.47%) |
Jun 19, 2019 | 110.74 | 111.36 | 108.19 | 111.02 | 1,085,315 | +0.00(+0.00%) |
Jun 18, 2019 | 111.50 | 113.34 | 110.31 | 111.02 | 1,257,674 | +0.73(+0.66%) |
Jun 17, 2019 | 109.92 | 112.02 | 109.60 | 110.29 | 1,157,430 | -0.07(-0.06%) |
Jun 14, 2019 | 110.50 | 110.77 | 108.92 | 110.36 | 1,074,600 | -0.36(-0.33%) |
Jun 13, 2019 | 108.86 | 111.16 | 108.71 | 110.72 | 999,015 | +2.01(+1.85%) |
Jun 12, 2019 | 111.10 | 111.13 | 108.42 | 108.71 | 1,434,338 | -1.58(-1.43%) |
Jun 11, 2019 | 112.21 | 112.82 | 109.71 | 110.29 | 955,869 | -1.49(-1.33%) |
Jun 10, 2019 | 112.18 | 112.74 | 109.93 | 111.78 | 1,095,305 | +0.13(+0.12%) |
Jun 07, 2019 | 111.67 | 112.62 | 110.90 | 111.65 | 1,126,000 | +0.98(+0.89%) |
Jun 06, 2019 | 111.73 | 113.70 | 110.21 | 110.67 | 1,548,582 | -0.88(-0.79%) |
Jun 05, 2019 | 110.00 | 111.71 | 108.69 | 111.55 | 1,612,955 | +2.56(+2.35%) |
Jun 04, 2019 | 108.22 | 109.00 | 105.32 | 108.99 | 1,972,167 | +3.04(+2.87%) |
Jun 03, 2019 | 106.99 | 108.26 | 105.52 | 105.95 | 2,013,335 | -2.20(-2.03%) |
May 31, 2019 | 106.00 | 108.83 | 105.68 | 108.15 | 2,018,300 | +1.16(+1.08%) |
May 30, 2019 | 107.10 | 107.71 | 106.09 | 106.99 | 1,338,071 | -0.01(-0.01%) |
May 29, 2019 | 105.63 | 107.75 | 105.09 | 107.00 | 2,261,057 | +0.46(+0.43%) |
May 28, 2019 | 105.74 | 107.49 | 105.16 | 106.54 | 1,702,826 | +1.52(+1.45%) |
May 24, 2019 | 104.55 | 105.61 | 103.74 | 105.02 | 1,196,700 | +0.64(+0.61%) |
May 23, 2019 | 103.18 | 104.76 | 102.56 | 104.38 | 1,491,985 | +0.15(+0.14%) |
May 22, 2019 | 103.78 | 105.38 | 103.48 | 104.23 | 1,612,353 | +0.48(+0.46%) |
May 21, 2019 | 103.15 | 104.10 | 101.75 | 103.75 | 2,087,676 | +0.38(+0.37%) |
May 20, 2019 | 105.86 | 106.08 | 102.87 | 103.37 | 1,840,044 | -3.29(-3.08%) |
May 17, 2019 | 106.74 | 108.48 | 106.00 | 106.66 | 1,245,000 | -0.89(-0.83%) |
May 16, 2019 | 107.35 | 109.36 | 106.50 | 107.55 | 1,663,567 | +0.07(+0.07%) |
May 15, 2019 | 102.91 | 109.44 | 102.06 | 107.48 | 3,453,413 | +3.93(+3.80%) |
May 14, 2019 | 101.05 | 105.97 | 99.72 | 103.55 | 7,787,918 | +3.54(+3.54%) |
May 13, 2019 | 101.19 | 102.03 | 99.30 | 100.01 | 4,008,944 | -3.37(-3.26%) |
May 10, 2019 | 101.44 | 103.68 | 99.60 | 103.38 | 1,707,900 | +1.26(+1.23%) |
May 09, 2019 | 100.71 | 102.90 | 99.22 | 102.12 | 1,365,448 | +0.31(+0.30%) |
May 08, 2019 | 102.10 | 102.40 | 99.85 | 101.81 | 2,577,277 | +1.93(+1.93%) |
May 07, 2019 | 100.71 | 101.43 | 98.86 | 99.88 | 1,532,875 | -1.77(-1.74%) |
May 06, 2019 | 99.45 | 102.15 | 99.11 | 101.65 | 1,562,265 | +0.03(+0.03%) |
May 03, 2019 | 100.00 | 102.38 | 98.44 | 101.62 | 1,913,800 | +1.94(+1.95%) |
May 02, 2019 | 99.11 | 100.88 | 98.56 | 99.68 | 1,523,226 | +0.63(+0.64%) |