Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 125.06 | 125.99 | 125.06 | 125.85 | 113,968 | +0.68(+0.54%) |
Jul 30, 2019 | 125.26 | 125.31 | 124.93 | 125.17 | 53,008 | +0.16(+0.13%) |
Jul 29, 2019 | 125.17 | 125.23 | 124.95 | 125.02 | 982,551 | +0.12(+0.10%) |
Jul 26, 2019 | 125.07 | 125.07 | 124.81 | 124.89 | 24,362 | +0.12(+0.10%) |
Jul 25, 2019 | 124.88 | 124.89 | 124.44 | 124.77 | 43,543 | -0.40(-0.32%) |
Jul 24, 2019 | 125.06 | 125.26 | 125.01 | 125.17 | 37,406 | +0.37(+0.30%) |
Jul 23, 2019 | 124.97 | 125.13 | 124.71 | 124.80 | 26,424 | -0.38(-0.30%) |
Jul 22, 2019 | 125.51 | 125.53 | 125.14 | 125.18 | 31,574 | +0.08(+0.07%) |
Jul 19, 2019 | 125.01 | 125.21 | 124.95 | 125.10 | 59,994 | -0.21(-0.16%) |
Jul 18, 2019 | 124.79 | 125.45 | 124.76 | 125.31 | 51,511 | +0.21(+0.17%) |
Jul 17, 2019 | 124.50 | 125.10 | 124.50 | 125.10 | 81,295 | +0.91(+0.73%) |
Jul 16, 2019 | 123.95 | 124.20 | 123.80 | 124.19 | 81,371 | -0.38(-0.30%) |
Jul 15, 2019 | 124.22 | 124.57 | 124.22 | 124.56 | 58,769 | +0.52(+0.42%) |
Jul 12, 2019 | 123.86 | 124.16 | 123.77 | 124.05 | 21,288 | +0.15(+0.12%) |
Jul 11, 2019 | 124.66 | 124.66 | 123.77 | 123.90 | 44,923 | -1.05(-0.84%) |
Jul 10, 2019 | 125.21 | 125.24 | 124.74 | 124.95 | 86,032 | -0.25(-0.20%) |
Jul 09, 2019 | 125.29 | 125.29 | 125.01 | 125.19 | 25,821 | -0.09(-0.07%) |
Jul 08, 2019 | 125.61 | 125.64 | 125.28 | 125.28 | 41,670 | +0.01(+0.01%) |
Jul 05, 2019 | 125.31 | 125.31 | 124.78 | 125.27 | 123,062 | -1.13(-0.90%) |
Jul 03, 2019 | 126.18 | 126.57 | 126.15 | 126.40 | 57,490 | +0.44(+0.35%) |
Jul 02, 2019 | 125.45 | 126.02 | 125.45 | 125.96 | 45,959 | +0.67(+0.53%) |
Jul 01, 2019 | 125.47 | 125.61 | 124.90 | 125.30 | 280,155 | -0.17(-0.13%) |
Jun 28, 2019 | 125.34 | 125.62 | 125.24 | 125.47 | 61,255 | -0.06(-0.05%) |
Jun 27, 2019 | 125.20 | 125.67 | 125.11 | 125.53 | 46,934 | +0.53(+0.42%) |
Jun 26, 2019 | 125.47 | 125.47 | 124.94 | 125.00 | 35,274 | -0.72(-0.57%) |
Jun 25, 2019 | 125.60 | 125.83 | 125.55 | 125.72 | 66,596 | +0.41(+0.32%) |
Jun 24, 2019 | 125.12 | 125.39 | 125.05 | 125.32 | 47,023 | +0.56(+0.45%) |
Jun 21, 2019 | 125.23 | 125.26 | 124.68 | 124.76 | 49,848 | -0.77(-0.62%) |
Jun 20, 2019 | 125.51 | 125.81 | 125.41 | 125.53 | 264,732 | +0.33(+0.26%) |
Jun 19, 2019 | 124.59 | 125.33 | 124.46 | 125.20 | 94,383 | +0.26(+0.21%) |
Jun 18, 2019 | 125.33 | 125.33 | 124.77 | 124.94 | 98,933 | +0.38(+0.31%) |
Jun 17, 2019 | 124.49 | 124.69 | 124.30 | 124.56 | 71,737 | +0.07(+0.06%) |
Jun 14, 2019 | 124.19 | 124.62 | 124.19 | 124.48 | 67,529 | +0.17(+0.14%) |
Jun 13, 2019 | 124.07 | 124.40 | 124.07 | 124.31 | 63,224 | +0.38(+0.30%) |
Jun 12, 2019 | 123.68 | 123.94 | 123.68 | 123.93 | 62,462 | +0.18(+0.15%) |
Jun 11, 2019 | 123.62 | 123.83 | 123.56 | 123.75 | 220,606 | +0.10(+0.08%) |
Jun 10, 2019 | 123.92 | 123.92 | 123.61 | 123.65 | 741,996 | -0.91(-0.73%) |
Jun 07, 2019 | 124.70 | 124.77 | 124.40 | 124.56 | 159,128 | +0.81(+0.65%) |
Jun 06, 2019 | 123.99 | 124.33 | 123.61 | 123.75 | 93,143 | +0.09(+0.07%) |
Jun 05, 2019 | 123.88 | 124.06 | 123.59 | 123.66 | 142,377 | -0.22(-0.18%) |
Jun 04, 2019 | 124.06 | 124.27 | 123.58 | 123.88 | 348,503 | -0.78(-0.63%) |
Jun 03, 2019 | 124.28 | 124.83 | 124.04 | 124.67 | 1,088,348 | +0.68(+0.55%) |
May 31, 2019 | 123.45 | 124.06 | 123.40 | 123.99 | 184,253 | +1.03(+0.84%) |
May 30, 2019 | 122.36 | 122.98 | 122.14 | 122.96 | 40,709 | +0.71(+0.58%) |
May 29, 2019 | 122.62 | 122.86 | 122.23 | 122.25 | 57,850 | +0.16(+0.13%) |
May 28, 2019 | 121.78 | 122.16 | 121.67 | 122.09 | 27,368 | +0.69(+0.57%) |
May 24, 2019 | 121.30 | 121.40 | 121.15 | 121.40 | 37,147 | +0.06(+0.05%) |
May 23, 2019 | 120.75 | 121.60 | 120.75 | 121.34 | 34,235 | +1.00(+0.83%) |
May 22, 2019 | 120.03 | 120.39 | 120.03 | 120.34 | 53,383 | +0.51(+0.42%) |
May 21, 2019 | 119.90 | 119.96 | 119.68 | 119.83 | 116,107 | -0.18(-0.15%) |
May 20, 2019 | 120.28 | 120.40 | 119.94 | 120.01 | 28,016 | -0.26(-0.22%) |
May 17, 2019 | 120.45 | 120.45 | 120.06 | 120.27 | 39,891 | +0.14(+0.12%) |
May 16, 2019 | 120.09 | 120.17 | 119.97 | 120.13 | 255,024 | -0.28(-0.23%) |
May 15, 2019 | 120.52 | 120.52 | 120.17 | 120.41 | 83,525 | +0.52(+0.43%) |
May 14, 2019 | 119.92 | 119.99 | 119.76 | 119.89 | 28,734 | -0.22(-0.18%) |
May 13, 2019 | 119.89 | 120.20 | 119.81 | 120.11 | 44,618 | +0.80(+0.67%) |
May 10, 2019 | 119.51 | 119.80 | 119.25 | 119.31 | 60,008 | -0.18(-0.15%) |
May 09, 2019 | 119.53 | 119.73 | 119.15 | 119.49 | 65,514 | +0.43(+0.36%) |
May 08, 2019 | 119.53 | 119.56 | 118.98 | 119.06 | 95,147 | -0.30(-0.25%) |
May 07, 2019 | 119.14 | 119.52 | 119.08 | 119.36 | 211,855 | +0.57(+0.48%) |
May 06, 2019 | 118.94 | 118.97 | 118.72 | 118.79 | 37,264 | +0.34(+0.29%) |
May 03, 2019 | 118.42 | 118.64 | 118.31 | 118.45 | 38,062 | +0.25(+0.21%) |
May 02, 2019 | 118.49 | 118.56 | 118.06 | 118.20 | 145,827 | -0.50(-0.42%) |