Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 127.54 | 127.97 | 125.10 | 126.60 | 1,545,596 | -1.44(-1.13%) |
Jul 30, 2019 | 125.54 | 128.09 | 125.06 | 128.04 | 1,811,627 | +2.00(+1.59%) |
Jul 29, 2019 | 127.45 | 127.54 | 124.74 | 126.03 | 2,051,231 | +0.03(+0.02%) |
Jul 26, 2019 | 122.26 | 127.62 | 122.26 | 126.01 | 6,184,088 | +9.92(+8.55%) |
Jul 25, 2019 | 117.42 | 117.92 | 115.28 | 116.09 | 1,806,314 | -1.80(-1.53%) |
Jul 24, 2019 | 117.11 | 118.11 | 115.67 | 117.89 | 1,081,126 | +0.94(+0.80%) |
Jul 23, 2019 | 115.22 | 116.95 | 115.17 | 116.95 | 789,029 | +1.89(+1.65%) |
Jul 22, 2019 | 115.87 | 116.01 | 114.84 | 115.06 | 564,842 | -0.60(-0.52%) |
Jul 19, 2019 | 116.53 | 116.89 | 115.63 | 115.66 | 1,279,705 | -0.59(-0.51%) |
Jul 18, 2019 | 114.93 | 116.75 | 114.62 | 116.25 | 819,149 | +0.99(+0.86%) |
Jul 17, 2019 | 114.64 | 115.66 | 113.95 | 115.25 | 1,195,995 | +0.87(+0.76%) |
Jul 16, 2019 | 114.56 | 115.05 | 113.72 | 114.38 | 1,173,504 | +0.18(+0.16%) |
Jul 15, 2019 | 113.21 | 115.08 | 112.86 | 114.20 | 1,268,217 | +1.22(+1.08%) |
Jul 12, 2019 | 113.05 | 113.42 | 112.01 | 112.98 | 687,512 | -0.38(-0.33%) |
Jul 11, 2019 | 113.36 | 113.70 | 112.52 | 113.36 | 944,648 | +0.21(+0.18%) |
Jul 10, 2019 | 113.31 | 113.97 | 112.69 | 113.15 | 675,198 | +0.08(+0.07%) |
Jul 09, 2019 | 112.95 | 113.45 | 111.84 | 113.07 | 974,626 | -0.01(-0.01%) |
Jul 08, 2019 | 110.44 | 113.14 | 109.83 | 113.08 | 1,704,146 | +2.71(+2.45%) |
Jul 05, 2019 | 109.51 | 110.75 | 108.89 | 110.37 | 971,654 | +0.15(+0.14%) |
Jul 03, 2019 | 110.20 | 110.70 | 109.52 | 110.22 | 817,735 | +0.86(+0.79%) |
Jul 02, 2019 | 110.21 | 110.33 | 108.97 | 109.36 | 1,224,912 | -0.54(-0.49%) |
Jul 01, 2019 | 111.30 | 111.80 | 108.91 | 109.90 | 1,295,648 | -0.40(-0.36%) |
Jun 28, 2019 | 108.37 | 110.32 | 107.64 | 110.31 | 2,751,436 | +2.21(+2.05%) |
Jun 27, 2019 | 107.85 | 108.61 | 107.71 | 108.09 | 1,216,675 | +0.98(+0.92%) |
Jun 26, 2019 | 109.32 | 109.38 | 106.77 | 107.11 | 1,721,830 | -1.99(-1.82%) |
Jun 25, 2019 | 110.01 | 110.51 | 108.94 | 109.10 | 945,883 | -0.67(-0.61%) |
Jun 24, 2019 | 110.59 | 110.68 | 109.38 | 109.78 | 902,682 | -0.81(-0.74%) |
Jun 21, 2019 | 112.09 | 112.33 | 110.32 | 110.59 | 2,280,045 | -1.33(-1.19%) |
Jun 20, 2019 | 111.25 | 112.32 | 108.57 | 111.92 | 1,582,339 | +0.32(+0.28%) |
Jun 19, 2019 | 110.36 | 112.21 | 110.04 | 111.60 | 1,214,511 | +1.17(+1.06%) |
Jun 18, 2019 | 110.96 | 111.35 | 110.20 | 110.43 | 980,453 | +0.37(+0.33%) |
Jun 17, 2019 | 109.73 | 110.47 | 109.20 | 110.06 | 998,097 | +0.26(+0.24%) |
Jun 14, 2019 | 112.01 | 112.28 | 109.26 | 109.80 | 1,418,771 | -2.19(-1.95%) |
Jun 13, 2019 | 112.84 | 112.98 | 111.35 | 111.99 | 876,012 | -0.84(-0.75%) |
Jun 12, 2019 | 112.49 | 113.39 | 112.19 | 112.83 | 839,794 | +0.20(+0.17%) |
Jun 11, 2019 | 114.93 | 115.62 | 111.56 | 112.64 | 807,597 | -1.15(-1.01%) |
Jun 10, 2019 | 113.44 | 114.30 | 112.71 | 113.79 | 761,093 | +0.92(+0.81%) |
Jun 07, 2019 | 113.04 | 113.22 | 111.68 | 112.87 | 811,750 | +0.39(+0.35%) |
Jun 06, 2019 | 111.06 | 112.95 | 110.50 | 112.48 | 1,285,568 | +1.66(+1.49%) |
Jun 05, 2019 | 110.67 | 111.78 | 109.58 | 110.82 | 1,329,408 | +1.06(+0.96%) |
Jun 04, 2019 | 107.75 | 109.93 | 106.93 | 109.77 | 1,167,196 | +2.91(+2.72%) |
Jun 03, 2019 | 106.69 | 107.92 | 106.05 | 106.86 | 1,054,170 | +0.35(+0.32%) |
May 31, 2019 | 104.48 | 106.78 | 104.19 | 106.51 | 1,477,066 | +0.97(+0.92%) |
May 30, 2019 | 105.11 | 106.15 | 104.75 | 105.54 | 672,679 | +0.63(+0.60%) |
May 29, 2019 | 104.95 | 105.93 | 103.93 | 104.91 | 1,315,283 | +0.08(+0.07%) |
May 28, 2019 | 107.18 | 107.51 | 104.71 | 104.84 | 878,008 | -2.22(-2.08%) |
May 24, 2019 | 106.65 | 107.57 | 106.58 | 107.06 | 617,289 | +0.52(+0.49%) |
May 23, 2019 | 107.50 | 107.71 | 105.11 | 106.54 | 1,275,375 | -1.11(-1.03%) |
May 22, 2019 | 108.51 | 108.53 | 107.14 | 107.65 | 1,181,852 | -0.90(-0.83%) |
May 21, 2019 | 109.16 | 109.40 | 108.49 | 108.55 | 1,313,973 | +0.18(+0.16%) |
May 20, 2019 | 108.32 | 109.14 | 107.67 | 108.37 | 1,337,478 | -0.47(-0.43%) |
May 17, 2019 | 109.30 | 110.25 | 108.07 | 108.84 | 1,430,430 | -1.55(-1.41%) |
May 16, 2019 | 111.23 | 111.88 | 110.01 | 110.39 | 1,140,974 | -0.44(-0.40%) |
May 15, 2019 | 110.55 | 111.44 | 109.52 | 110.83 | 819,008 | -0.19(-0.17%) |
May 14, 2019 | 111.28 | 112.23 | 110.87 | 111.02 | 803,632 | +0.09(+0.08%) |
May 13, 2019 | 112.03 | 112.56 | 109.87 | 110.93 | 1,157,170 | -3.09(-2.71%) |
May 10, 2019 | 113.48 | 114.39 | 111.06 | 114.03 | 1,051,777 | +0.06(+0.05%) |
May 09, 2019 | 113.49 | 114.29 | 112.23 | 113.97 | 866,792 | -0.61(-0.53%) |
May 08, 2019 | 115.40 | 115.45 | 114.24 | 114.58 | 754,292 | -0.78(-0.67%) |
May 07, 2019 | 116.45 | 117.06 | 114.51 | 115.36 | 1,105,323 | -2.02(-1.72%) |
May 06, 2019 | 114.22 | 117.46 | 113.88 | 117.38 | 1,013,896 | +1.16(+1.00%) |
May 03, 2019 | 115.93 | 117.03 | 115.39 | 116.22 | 910,798 | +1.03(+0.89%) |
May 02, 2019 | 113.04 | 115.55 | 112.44 | 115.19 | 1,533,407 | +1.86(+1.64%) |