Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 124.57 | 124.63 | 122.11 | 122.91 | 561,834 | -1.54(-1.24%) |
Jul 30, 2019 | 124.29 | 124.72 | 124.09 | 124.44 | 266,526 | -0.48(-0.38%) |
Jul 29, 2019 | 125.06 | 125.06 | 124.60 | 124.92 | 147,060 | -0.19(-0.15%) |
Jul 26, 2019 | 124.58 | 125.21 | 124.44 | 125.11 | 331,937 | +1.05(+0.84%) |
Jul 25, 2019 | 124.51 | 124.55 | 123.72 | 124.06 | 322,991 | -0.55(-0.44%) |
Jul 24, 2019 | 123.67 | 124.61 | 123.67 | 124.61 | 335,232 | +0.59(+0.47%) |
Jul 23, 2019 | 123.79 | 124.07 | 123.41 | 124.03 | 262,178 | +0.78(+0.63%) |
Jul 22, 2019 | 123.05 | 123.44 | 122.77 | 123.25 | 520,913 | +0.39(+0.32%) |
Jul 19, 2019 | 124.17 | 124.17 | 122.77 | 122.86 | 557,123 | -0.72(-0.58%) |
Jul 18, 2019 | 122.94 | 123.71 | 122.65 | 123.58 | 430,076 | +0.37(+0.30%) |
Jul 17, 2019 | 124.05 | 124.13 | 123.20 | 123.20 | 509,266 | -0.79(-0.64%) |
Jul 16, 2019 | 124.40 | 124.48 | 123.85 | 124.00 | 228,004 | -0.47(-0.38%) |
Jul 15, 2019 | 124.54 | 124.54 | 124.18 | 124.47 | 258,498 | +0.10(+0.08%) |
Jul 12, 2019 | 124.07 | 124.37 | 123.92 | 124.37 | 283,813 | +0.51(+0.41%) |
Jul 11, 2019 | 123.91 | 124.06 | 123.47 | 123.86 | 328,094 | +0.21(+0.17%) |
Jul 10, 2019 | 123.38 | 123.99 | 123.22 | 123.65 | 396,984 | +0.77(+0.62%) |
Jul 09, 2019 | 122.09 | 123.01 | 122.09 | 122.89 | 345,649 | +0.26(+0.21%) |
Jul 08, 2019 | 122.69 | 122.76 | 122.34 | 122.62 | 268,535 | -0.64(-0.52%) |
Jul 05, 2019 | 122.91 | 123.42 | 122.48 | 123.27 | 191,209 | -0.18(-0.14%) |
Jul 03, 2019 | 122.80 | 123.45 | 122.76 | 123.45 | 174,918 | +0.95(+0.78%) |
Jul 02, 2019 | 121.96 | 122.51 | 121.69 | 122.49 | 452,872 | +0.49(+0.40%) |
Jul 01, 2019 | 122.43 | 122.57 | 121.50 | 122.00 | 524,046 | +1.09(+0.90%) |
Jun 28, 2019 | 120.94 | 121.08 | 120.48 | 120.91 | 481,561 | +0.42(+0.35%) |
Jun 27, 2019 | 120.55 | 120.75 | 120.28 | 120.49 | 304,857 | +0.32(+0.26%) |
Jun 26, 2019 | 120.62 | 120.81 | 120.13 | 120.17 | 199,515 | -0.01(-0.01%) |
Jun 25, 2019 | 121.50 | 121.52 | 120.05 | 120.18 | 394,120 | -1.30(-1.07%) |
Jun 24, 2019 | 121.64 | 121.81 | 121.44 | 121.48 | 267,075 | -0.14(-0.12%) |
Jun 21, 2019 | 121.52 | 122.23 | 121.51 | 121.62 | 470,736 | -0.03(-0.02%) |
Jun 20, 2019 | 121.76 | 121.88 | 120.77 | 121.64 | 516,965 | +1.18(+0.98%) |
Jun 19, 2019 | 120.43 | 120.73 | 119.67 | 120.46 | 415,529 | +0.16(+0.13%) |
Jun 18, 2019 | 119.94 | 120.79 | 119.84 | 120.30 | 718,121 | +1.19(+0.99%) |
Jun 17, 2019 | 118.95 | 119.37 | 118.93 | 119.12 | 332,797 | +0.25(+0.21%) |
Jun 14, 2019 | 118.74 | 119.15 | 118.50 | 118.86 | 541,120 | -0.11(-0.09%) |
Jun 13, 2019 | 118.85 | 119.07 | 118.52 | 118.98 | 308,241 | +0.58(+0.49%) |
Jun 12, 2019 | 118.56 | 118.76 | 118.22 | 118.40 | 188,332 | -0.27(-0.23%) |
Jun 11, 2019 | 119.47 | 119.64 | 118.46 | 118.67 | 232,006 | +0.06(+0.05%) |
Jun 10, 2019 | 118.68 | 119.42 | 118.54 | 118.61 | 306,967 | +0.64(+0.54%) |
Jun 07, 2019 | 117.02 | 118.44 | 117.02 | 117.97 | 282,966 | +1.37(+1.18%) |
Jun 06, 2019 | 115.84 | 116.89 | 115.66 | 116.59 | 403,615 | +0.87(+0.75%) |
Jun 05, 2019 | 115.61 | 115.74 | 114.77 | 115.72 | 365,149 | +0.83(+0.73%) |
Jun 04, 2019 | 113.41 | 114.93 | 113.30 | 114.89 | 547,554 | +2.52(+2.24%) |
Jun 03, 2019 | 113.12 | 113.35 | 111.77 | 112.37 | 680,934 | -0.78(-0.69%) |
May 31, 2019 | 113.58 | 113.97 | 113.13 | 113.14 | 651,480 | -1.75(-1.52%) |
May 30, 2019 | 115.03 | 115.25 | 114.42 | 114.90 | 662,025 | +0.19(+0.16%) |
May 29, 2019 | 114.95 | 115.08 | 114.01 | 114.71 | 577,781 | -0.95(-0.83%) |
May 28, 2019 | 117.08 | 117.08 | 115.59 | 115.67 | 254,181 | -0.85(-0.73%) |
May 24, 2019 | 117.03 | 117.07 | 116.33 | 116.52 | 199,468 | +0.24(+0.21%) |
May 23, 2019 | 116.68 | 116.68 | 115.62 | 116.28 | 515,278 | -1.46(-1.24%) |
May 22, 2019 | 117.59 | 118.14 | 117.48 | 117.74 | 445,946 | -0.33(-0.28%) |
May 21, 2019 | 117.92 | 118.24 | 117.68 | 118.08 | 249,425 | +0.91(+0.78%) |
May 20, 2019 | 117.15 | 117.74 | 116.83 | 117.17 | 693,177 | -0.80(-0.68%) |
May 17, 2019 | 117.62 | 119.10 | 117.51 | 117.97 | 713,619 | -0.72(-0.61%) |
May 16, 2019 | 117.84 | 119.30 | 117.84 | 118.69 | 424,539 | +1.18(+1.00%) |
May 15, 2019 | 115.90 | 117.78 | 115.82 | 117.51 | 527,026 | +0.94(+0.80%) |
May 14, 2019 | 116.16 | 117.32 | 116.01 | 116.58 | 571,465 | +0.89(+0.77%) |
May 13, 2019 | 116.28 | 116.75 | 115.34 | 115.69 | 671,790 | -2.98(-2.52%) |
May 10, 2019 | 117.79 | 119.11 | 116.35 | 118.67 | 777,159 | +0.47(+0.40%) |
May 09, 2019 | 117.68 | 118.45 | 116.88 | 118.20 | 829,980 | -0.48(-0.41%) |
May 08, 2019 | 118.68 | 119.45 | 118.38 | 118.68 | 685,027 | -0.19(-0.16%) |
May 07, 2019 | 119.88 | 120.02 | 117.94 | 118.86 | 755,177 | -2.05(-1.69%) |
May 06, 2019 | 119.36 | 121.05 | 119.25 | 120.91 | 586,114 | -0.50(-0.41%) |
May 03, 2019 | 120.84 | 121.59 | 120.83 | 121.41 | 628,071 | +1.29(+1.07%) |
May 02, 2019 | 120.53 | 120.85 | 119.49 | 120.12 | 961,863 | -0.45(-0.38%) |