Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 114.20 | 114.20 | 110.49 | 111.86 | 6,578,192 | -2.34(-2.05%) |
Jul 30, 2019 | 114.95 | 115.60 | 113.98 | 114.20 | 3,847,519 | -0.92(-0.80%) |
Jul 29, 2019 | 115.09 | 115.58 | 114.81 | 115.12 | 5,179,777 | +0.27(+0.24%) |
Jul 26, 2019 | 113.29 | 115.02 | 112.65 | 114.85 | 5,234,145 | +1.95(+1.73%) |
Jul 25, 2019 | 112.58 | 113.36 | 112.37 | 112.89 | 3,810,706 | -0.19(-0.17%) |
Jul 24, 2019 | 114.83 | 114.83 | 112.57 | 113.09 | 5,335,323 | -1.34(-1.17%) |
Jul 23, 2019 | 114.77 | 115.74 | 114.14 | 114.43 | 4,736,943 | +0.40(+0.35%) |
Jul 22, 2019 | 114.21 | 114.49 | 113.45 | 114.02 | 5,041,091 | +0.17(+0.15%) |
Jul 19, 2019 | 116.55 | 116.57 | 113.79 | 113.86 | 5,738,136 | -2.44(-2.10%) |
Jul 18, 2019 | 116.06 | 116.58 | 115.11 | 116.30 | 4,225,985 | +0.09(+0.08%) |
Jul 17, 2019 | 117.21 | 117.52 | 115.94 | 116.21 | 4,690,418 | -0.89(-0.76%) |
Jul 16, 2019 | 117.35 | 118.36 | 116.45 | 117.10 | 4,592,771 | -0.31(-0.26%) |
Jul 15, 2019 | 116.93 | 117.42 | 116.01 | 117.41 | 3,516,723 | +0.76(+0.65%) |
Jul 12, 2019 | 117.28 | 117.66 | 116.06 | 116.65 | 5,120,002 | -0.94(-0.80%) |
Jul 11, 2019 | 117.46 | 117.93 | 116.71 | 117.58 | 4,506,663 | -0.05(-0.05%) |
Jul 10, 2019 | 115.88 | 117.68 | 115.42 | 117.64 | 7,017,023 | +2.34(+2.03%) |
Jul 09, 2019 | 116.40 | 116.75 | 114.41 | 115.30 | 9,407,097 | -0.72(-0.62%) |
Jul 08, 2019 | 116.49 | 116.75 | 115.56 | 116.02 | 6,687,421 | -0.40(-0.35%) |
Jul 05, 2019 | 116.31 | 116.83 | 115.13 | 116.42 | 3,834,488 | -0.85(-0.72%) |
Jul 03, 2019 | 116.39 | 117.36 | 116.20 | 117.27 | 3,266,742 | +1.36(+1.18%) |
Jul 02, 2019 | 115.61 | 116.10 | 114.96 | 115.91 | 3,694,326 | +0.89(+0.78%) |
Jul 01, 2019 | 115.52 | 115.78 | 114.71 | 115.01 | 4,054,918 | +0.25(+0.21%) |
Jun 28, 2019 | 115.77 | 115.89 | 114.44 | 114.77 | 7,219,373 | -0.49(-0.43%) |
Jun 27, 2019 | 115.75 | 115.91 | 114.99 | 115.26 | 5,428,308 | -0.55(-0.48%) |
Jun 26, 2019 | 116.46 | 117.08 | 115.79 | 115.81 | 6,881,844 | -1.30(-1.11%) |
Jun 25, 2019 | 117.26 | 117.70 | 116.88 | 117.11 | 4,771,858 | -0.29(-0.25%) |
Jun 24, 2019 | 117.85 | 118.36 | 117.23 | 117.40 | 4,211,260 | +0.16(+0.13%) |
Jun 21, 2019 | 117.42 | 117.77 | 116.95 | 117.24 | 8,793,502 | -0.17(-0.15%) |
Jun 20, 2019 | 117.17 | 117.67 | 116.70 | 117.42 | 4,396,120 | +1.15(+0.99%) |
Jun 19, 2019 | 115.58 | 116.66 | 114.94 | 116.27 | 4,970,116 | +0.69(+0.60%) |
Jun 18, 2019 | 117.65 | 117.65 | 115.41 | 115.58 | 5,002,456 | -0.40(-0.35%) |
Jun 17, 2019 | 116.16 | 116.61 | 115.42 | 115.98 | 3,114,211 | -0.18(-0.16%) |
Jun 14, 2019 | 116.41 | 116.88 | 116.01 | 116.17 | 3,761,135 | -0.18(-0.16%) |
Jun 13, 2019 | 116.80 | 117.09 | 115.40 | 116.35 | 3,257,985 | -0.17(-0.15%) |
Jun 12, 2019 | 117.29 | 117.66 | 116.11 | 116.53 | 3,773,647 | -0.05(-0.05%) |
Jun 11, 2019 | 117.33 | 117.58 | 116.13 | 116.58 | 4,060,282 | -0.34(-0.29%) |
Jun 10, 2019 | 116.56 | 117.00 | 115.84 | 116.92 | 3,379,577 | +0.11(+0.09%) |
Jun 07, 2019 | 116.26 | 117.90 | 116.05 | 116.81 | 7,235,598 | +1.30(+1.13%) |
Jun 06, 2019 | 114.72 | 115.77 | 114.27 | 115.51 | 6,316,148 | +1.35(+1.18%) |
Jun 05, 2019 | 112.27 | 114.34 | 111.96 | 114.16 | 5,850,649 | +2.02(+1.80%) |
Jun 04, 2019 | 112.73 | 112.79 | 111.23 | 112.14 | 4,882,081 | +0.07(+0.06%) |
Jun 03, 2019 | 111.09 | 112.21 | 110.77 | 112.07 | 4,130,366 | +0.86(+0.77%) |
May 31, 2019 | 111.21 | 111.60 | 110.34 | 111.21 | 4,823,716 | -0.53(-0.47%) |
May 30, 2019 | 111.34 | 112.00 | 111.02 | 111.74 | 3,119,766 | +0.38(+0.34%) |
May 29, 2019 | 110.85 | 111.48 | 110.20 | 111.36 | 6,333,349 | +0.47(+0.42%) |
May 28, 2019 | 112.52 | 112.86 | 110.66 | 110.89 | 10,135,167 | -1.62(-1.44%) |
May 24, 2019 | 113.24 | 113.37 | 112.05 | 112.52 | 3,110,653 | -0.41(-0.36%) |
May 23, 2019 | 112.60 | 113.73 | 112.53 | 112.92 | 4,490,517 | -0.09(-0.08%) |
May 22, 2019 | 112.17 | 113.51 | 112.04 | 113.01 | 4,129,589 | +0.89(+0.79%) |
May 21, 2019 | 113.45 | 113.45 | 111.96 | 112.12 | 4,696,739 | -0.82(-0.72%) |
May 20, 2019 | 112.99 | 113.34 | 112.56 | 112.94 | 4,564,132 | -0.45(-0.40%) |
May 17, 2019 | 112.88 | 113.71 | 112.65 | 113.39 | 4,617,237 | +0.21(+0.18%) |
May 16, 2019 | 112.40 | 113.59 | 111.87 | 113.19 | 5,539,382 | +0.80(+0.71%) |
May 15, 2019 | 110.43 | 112.84 | 110.43 | 112.39 | 4,318,263 | +1.69(+1.52%) |
May 14, 2019 | 110.83 | 111.66 | 110.60 | 110.70 | 5,925,571 | +0.22(+0.20%) |
May 13, 2019 | 110.36 | 111.16 | 110.02 | 110.48 | 4,945,987 | -0.74(-0.66%) |
May 10, 2019 | 109.60 | 111.46 | 109.14 | 111.22 | 4,281,967 | +1.70(+1.55%) |
May 09, 2019 | 109.28 | 109.94 | 108.48 | 109.52 | 3,599,174 | +0.03(+0.02%) |
May 08, 2019 | 109.30 | 110.12 | 108.56 | 109.49 | 4,425,019 | +0.03(+0.03%) |
May 07, 2019 | 110.03 | 110.30 | 108.76 | 109.46 | 4,096,063 | -1.12(-1.01%) |
May 06, 2019 | 110.61 | 110.89 | 110.14 | 110.58 | 3,319,254 | -0.35(-0.31%) |
May 03, 2019 | 110.43 | 111.37 | 110.28 | 110.93 | 3,285,826 | +0.73(+0.66%) |
May 02, 2019 | 110.55 | 110.82 | 109.62 | 110.20 | 3,309,001 | -0.36(-0.32%) |