Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 114.15 | 114.15 | 110.44 | 111.82 | 6,580,806 | -2.34(-2.05%) |
Jul 30, 2019 | 114.91 | 115.55 | 113.93 | 114.15 | 3,849,048 | -0.92(-0.80%) |
Jul 29, 2019 | 115.05 | 115.53 | 114.77 | 115.07 | 5,181,836 | +0.27(+0.24%) |
Jul 26, 2019 | 113.24 | 114.97 | 112.60 | 114.80 | 5,236,226 | +1.95(+1.73%) |
Jul 25, 2019 | 112.53 | 113.31 | 112.32 | 112.85 | 3,812,220 | -0.19(-0.17%) |
Jul 24, 2019 | 114.78 | 114.78 | 112.53 | 113.04 | 5,337,443 | -1.34(-1.17%) |
Jul 23, 2019 | 114.72 | 115.69 | 114.09 | 114.38 | 4,738,825 | +0.40(+0.35%) |
Jul 22, 2019 | 114.16 | 114.44 | 113.41 | 113.98 | 5,043,094 | +0.17(+0.15%) |
Jul 19, 2019 | 116.51 | 116.52 | 113.74 | 113.81 | 5,740,417 | -2.44(-2.10%) |
Jul 18, 2019 | 116.02 | 116.53 | 115.06 | 116.25 | 4,227,664 | +0.09(+0.07%) |
Jul 17, 2019 | 117.16 | 117.48 | 115.89 | 116.17 | 4,692,282 | -0.89(-0.76%) |
Jul 16, 2019 | 117.30 | 118.32 | 116.40 | 117.06 | 4,594,596 | -0.31(-0.26%) |
Jul 15, 2019 | 116.88 | 117.37 | 115.96 | 117.36 | 3,518,120 | +0.76(+0.65%) |
Jul 12, 2019 | 117.23 | 117.61 | 116.02 | 116.60 | 5,122,037 | -0.94(-0.80%) |
Jul 11, 2019 | 117.42 | 117.88 | 116.66 | 117.54 | 4,508,454 | -0.05(-0.05%) |
Jul 10, 2019 | 115.83 | 117.64 | 115.37 | 117.59 | 7,019,811 | +2.34(+2.03%) |
Jul 09, 2019 | 116.36 | 116.71 | 114.36 | 115.25 | 9,410,835 | -0.72(-0.62%) |
Jul 08, 2019 | 116.44 | 116.70 | 115.52 | 115.97 | 6,690,079 | -0.40(-0.35%) |
Jul 05, 2019 | 116.26 | 116.79 | 115.09 | 116.38 | 3,836,012 | -0.85(-0.72%) |
Jul 03, 2019 | 116.34 | 117.31 | 116.16 | 117.22 | 3,268,040 | +1.36(+1.18%) |
Jul 02, 2019 | 115.56 | 116.05 | 114.91 | 115.86 | 3,695,794 | +0.89(+0.78%) |
Jul 01, 2019 | 115.47 | 115.74 | 114.67 | 114.97 | 4,056,529 | +0.24(+0.21%) |
Jun 28, 2019 | 115.73 | 115.84 | 114.40 | 114.72 | 7,222,242 | -0.49(-0.43%) |
Jun 27, 2019 | 115.70 | 115.87 | 114.94 | 115.21 | 5,430,465 | -0.55(-0.48%) |
Jun 26, 2019 | 116.41 | 117.03 | 115.75 | 115.76 | 6,884,579 | -1.30(-1.11%) |
Jun 25, 2019 | 117.22 | 117.65 | 116.83 | 117.07 | 4,773,754 | -0.29(-0.25%) |
Jun 24, 2019 | 117.80 | 118.32 | 117.18 | 117.36 | 4,212,934 | +0.16(+0.13%) |
Jun 21, 2019 | 117.37 | 117.72 | 116.91 | 117.20 | 8,796,996 | -0.17(-0.15%) |
Jun 20, 2019 | 117.12 | 117.63 | 116.66 | 117.37 | 4,397,867 | +1.15(+0.99%) |
Jun 19, 2019 | 115.53 | 116.61 | 114.90 | 116.23 | 4,972,092 | +0.69(+0.60%) |
Jun 18, 2019 | 117.60 | 117.60 | 115.36 | 115.53 | 5,004,444 | -0.40(-0.35%) |
Jun 17, 2019 | 116.11 | 116.57 | 115.38 | 115.94 | 3,115,449 | -0.18(-0.16%) |
Jun 14, 2019 | 116.37 | 116.83 | 115.97 | 116.12 | 3,762,630 | -0.18(-0.16%) |
Jun 13, 2019 | 116.75 | 117.05 | 115.35 | 116.31 | 3,259,280 | -0.17(-0.15%) |
Jun 12, 2019 | 117.24 | 117.62 | 116.06 | 116.48 | 3,775,147 | -0.05(-0.04%) |
Jun 11, 2019 | 117.28 | 117.53 | 116.09 | 116.53 | 4,061,896 | -0.34(-0.29%) |
Jun 10, 2019 | 116.52 | 116.95 | 115.80 | 116.87 | 3,380,920 | +0.11(+0.09%) |
Jun 07, 2019 | 116.22 | 117.85 | 116.00 | 116.77 | 7,238,473 | +1.30(+1.13%) |
Jun 06, 2019 | 114.68 | 115.72 | 114.22 | 115.47 | 6,318,658 | +1.35(+1.18%) |
Jun 05, 2019 | 112.23 | 114.30 | 111.92 | 114.11 | 5,852,974 | +2.02(+1.80%) |
Jun 04, 2019 | 112.69 | 112.74 | 111.19 | 112.10 | 4,884,022 | +0.07(+0.06%) |
Jun 03, 2019 | 111.05 | 112.17 | 110.73 | 112.03 | 4,132,007 | +0.86(+0.77%) |
May 31, 2019 | 111.17 | 111.56 | 110.29 | 111.17 | 4,825,633 | -0.53(-0.47%) |
May 30, 2019 | 111.30 | 111.96 | 110.98 | 111.70 | 3,121,006 | +0.38(+0.34%) |
May 29, 2019 | 110.80 | 111.44 | 110.16 | 111.32 | 6,335,866 | +0.47(+0.42%) |
May 28, 2019 | 112.47 | 112.82 | 110.61 | 110.85 | 10,139,195 | -1.62(-1.44%) |
May 24, 2019 | 113.19 | 113.32 | 112.00 | 112.47 | 3,111,889 | -0.41(-0.36%) |
May 23, 2019 | 112.56 | 113.69 | 112.48 | 112.88 | 4,492,301 | -0.09(-0.08%) |
May 22, 2019 | 112.12 | 113.46 | 111.99 | 112.97 | 4,131,230 | +0.89(+0.79%) |
May 21, 2019 | 113.41 | 113.41 | 111.91 | 112.08 | 4,698,606 | -0.82(-0.72%) |
May 20, 2019 | 112.94 | 113.30 | 112.52 | 112.90 | 4,565,946 | -0.45(-0.40%) |
May 17, 2019 | 112.84 | 113.66 | 112.60 | 113.35 | 4,619,072 | +0.21(+0.18%) |
May 16, 2019 | 112.36 | 113.55 | 111.83 | 113.14 | 5,541,584 | +0.80(+0.71%) |
May 15, 2019 | 110.39 | 112.79 | 110.39 | 112.34 | 4,319,979 | +1.68(+1.52%) |
May 14, 2019 | 110.79 | 111.61 | 110.55 | 110.66 | 5,927,926 | +0.22(+0.20%) |
May 13, 2019 | 110.32 | 111.12 | 109.98 | 110.44 | 4,947,953 | -0.74(-0.66%) |
May 10, 2019 | 109.55 | 111.41 | 109.10 | 111.18 | 4,283,669 | +1.70(+1.56%) |
May 09, 2019 | 109.23 | 109.90 | 108.43 | 109.47 | 3,600,604 | +0.03(+0.02%) |
May 08, 2019 | 109.26 | 110.08 | 108.52 | 109.45 | 4,426,777 | +0.03(+0.03%) |
May 07, 2019 | 109.99 | 110.26 | 108.72 | 109.42 | 4,097,691 | -1.12(-1.01%) |
May 06, 2019 | 110.56 | 110.85 | 110.09 | 110.53 | 3,320,573 | -0.35(-0.31%) |
May 03, 2019 | 110.39 | 111.33 | 110.23 | 110.88 | 3,287,132 | +0.73(+0.66%) |
May 02, 2019 | 110.51 | 110.78 | 109.58 | 110.15 | 3,310,316 | -0.36(-0.32%) |