Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 115.67 | 115.99 | 114.39 | 114.42 | 9,740,610 | -1.63(-1.41%) |
Jul 30, 2019 | 116.40 | 116.42 | 115.35 | 116.06 | 6,270,225 | -0.83(-0.71%) |
Jul 29, 2019 | 115.11 | 117.14 | 114.42 | 116.88 | 8,912,814 | +2.01(+1.75%) |
Jul 26, 2019 | 115.37 | 115.37 | 114.66 | 114.87 | 5,570,413 | -0.34(-0.30%) |
Jul 25, 2019 | 114.28 | 115.58 | 113.94 | 115.22 | 10,126,228 | +1.18(+1.03%) |
Jul 24, 2019 | 113.25 | 114.05 | 112.97 | 114.04 | 7,782,458 | +0.83(+0.73%) |
Jul 23, 2019 | 113.01 | 113.75 | 112.61 | 113.21 | 6,604,740 | +0.18(+0.16%) |
Jul 22, 2019 | 114.23 | 114.36 | 112.33 | 113.03 | 14,367,941 | -1.47(-1.28%) |
Jul 19, 2019 | 116.21 | 116.33 | 114.40 | 114.50 | 9,491,565 | -1.55(-1.33%) |
Jul 18, 2019 | 116.10 | 116.44 | 115.26 | 116.05 | 7,059,907 | +0.18(+0.16%) |
Jul 17, 2019 | 116.42 | 117.38 | 115.47 | 115.86 | 10,085,040 | -0.56(-0.48%) |
Jul 16, 2019 | 116.81 | 117.60 | 115.77 | 116.43 | 11,621,950 | -1.94(-1.64%) |
Jul 15, 2019 | 118.97 | 119.82 | 118.14 | 118.37 | 11,420,855 | +0.36(+0.31%) |
Jul 12, 2019 | 123.12 | 123.12 | 116.27 | 118.01 | 20,234,644 | -5.11(-4.15%) |
Jul 11, 2019 | 123.84 | 124.08 | 122.16 | 123.11 | 6,620,164 | -0.97(-0.78%) |
Jul 10, 2019 | 124.58 | 124.77 | 123.61 | 124.08 | 5,547,279 | -0.17(-0.14%) |
Jul 09, 2019 | 124.30 | 125.19 | 123.82 | 124.26 | 4,799,672 | +0.39(+0.31%) |
Jul 08, 2019 | 123.12 | 123.97 | 122.69 | 123.87 | 4,641,236 | +0.35(+0.28%) |
Jul 05, 2019 | 124.55 | 124.66 | 123.34 | 123.52 | 5,294,664 | -1.38(-1.10%) |
Jul 03, 2019 | 123.90 | 124.93 | 123.71 | 124.90 | 3,910,681 | +1.85(+1.51%) |
Jul 02, 2019 | 122.33 | 123.04 | 121.87 | 123.04 | 5,122,599 | +0.59(+0.48%) |
Jul 01, 2019 | 123.19 | 123.25 | 121.89 | 122.45 | 6,686,099 | +0.07(+0.06%) |
Jun 28, 2019 | 123.79 | 123.98 | 121.70 | 122.39 | 14,558,392 | -1.24(-1.00%) |
Jun 27, 2019 | 124.98 | 125.21 | 123.55 | 123.62 | 5,955,792 | -1.02(-0.82%) |
Jun 26, 2019 | 126.40 | 126.40 | 123.69 | 124.64 | 8,733,541 | -2.10(-1.66%) |
Jun 25, 2019 | 125.89 | 127.39 | 125.82 | 126.74 | 8,554,787 | +1.04(+0.82%) |
Jun 24, 2019 | 125.14 | 126.27 | 124.85 | 125.71 | 6,708,178 | +0.85(+0.68%) |
Jun 21, 2019 | 124.30 | 125.15 | 123.91 | 124.85 | 12,828,328 | -0.11(-0.08%) |
Jun 20, 2019 | 124.12 | 125.13 | 123.90 | 124.96 | 8,348,126 | +1.55(+1.25%) |
Jun 19, 2019 | 123.03 | 123.87 | 122.94 | 123.41 | 7,276,166 | +0.19(+0.16%) |
Jun 18, 2019 | 123.51 | 123.83 | 122.83 | 123.22 | 8,106,001 | +0.69(+0.57%) |
Jun 17, 2019 | 123.02 | 123.23 | 122.32 | 122.53 | 6,330,391 | -0.57(-0.46%) |
Jun 14, 2019 | 124.10 | 124.32 | 123.05 | 123.10 | 7,452,065 | -0.54(-0.44%) |
Jun 13, 2019 | 124.53 | 124.73 | 123.20 | 123.64 | 8,536,288 | -0.85(-0.69%) |
Jun 12, 2019 | 123.28 | 125.57 | 123.28 | 124.49 | 10,488,915 | +1.67(+1.36%) |
Jun 11, 2019 | 122.74 | 123.60 | 122.58 | 122.82 | 9,366,752 | +0.67(+0.55%) |
Jun 10, 2019 | 121.79 | 122.27 | 120.91 | 122.16 | 5,684,321 | +0.41(+0.34%) |
Jun 07, 2019 | 120.90 | 122.66 | 120.50 | 121.74 | 7,435,905 | +1.64(+1.37%) |
Jun 06, 2019 | 118.54 | 120.96 | 118.26 | 120.10 | 10,373,577 | +2.02(+1.71%) |
Jun 05, 2019 | 118.36 | 118.74 | 117.62 | 118.08 | 7,807,535 | +0.57(+0.49%) |
Jun 04, 2019 | 116.52 | 118.01 | 116.50 | 117.51 | 7,566,781 | +2.01(+1.74%) |
Jun 03, 2019 | 115.55 | 116.34 | 115.14 | 115.50 | 9,599,180 | +0.25(+0.22%) |
May 31, 2019 | 115.57 | 115.99 | 113.89 | 115.24 | 8,889,195 | -0.84(-0.73%) |
May 30, 2019 | 115.50 | 116.71 | 115.26 | 116.08 | 8,224,853 | +0.69(+0.59%) |
May 29, 2019 | 119.41 | 119.41 | 112.93 | 115.40 | 26,058,654 | -5.04(-4.19%) |
May 28, 2019 | 122.14 | 123.45 | 120.40 | 120.44 | 13,306,696 | -1.56(-1.28%) |
May 24, 2019 | 122.58 | 122.58 | 121.75 | 122.01 | 6,146,153 | +0.01(+0.01%) |
May 23, 2019 | 120.87 | 122.05 | 120.15 | 122.00 | 7,878,708 | +0.90(+0.74%) |
May 22, 2019 | 120.74 | 121.27 | 119.99 | 121.10 | 6,252,649 | +0.56(+0.46%) |
May 21, 2019 | 121.41 | 121.81 | 120.51 | 120.54 | 5,566,419 | -0.26(-0.22%) |
May 20, 2019 | 120.97 | 121.27 | 120.16 | 120.80 | 5,466,935 | -0.17(-0.14%) |
May 17, 2019 | 119.56 | 121.33 | 119.44 | 120.97 | 7,923,693 | +0.35(+0.29%) |
May 16, 2019 | 119.90 | 121.47 | 119.54 | 120.62 | 7,857,160 | +1.13(+0.95%) |
May 15, 2019 | 119.48 | 119.99 | 118.11 | 119.48 | 7,366,882 | +0.08(+0.07%) |
May 14, 2019 | 119.60 | 120.30 | 119.33 | 119.41 | 6,899,469 | -0.33(-0.28%) |
May 13, 2019 | 120.31 | 120.49 | 119.15 | 119.74 | 6,370,856 | -1.61(-1.33%) |
May 10, 2019 | 120.81 | 121.53 | 119.05 | 121.35 | 5,467,477 | +0.28(+0.23%) |
May 09, 2019 | 121.27 | 121.59 | 120.12 | 121.07 | 6,421,477 | -0.93(-0.76%) |
May 08, 2019 | 122.36 | 122.98 | 121.92 | 122.00 | 5,347,602 | -0.16(-0.13%) |
May 07, 2019 | 122.90 | 123.39 | 121.36 | 122.16 | 7,570,143 | -1.85(-1.49%) |
May 06, 2019 | 122.40 | 124.14 | 122.12 | 124.00 | 6,667,489 | +0.07(+0.06%) |
May 03, 2019 | 123.31 | 124.00 | 123.12 | 123.94 | 6,051,854 | +0.64(+0.52%) |
May 02, 2019 | 123.85 | 124.06 | 122.29 | 123.30 | 10,124,145 | -0.58(-0.47%) |