Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 118.70 | 118.75 | 115.97 | 116.67 | 3,433,563 | -1.97(-1.66%) |
Jul 30, 2019 | 118.74 | 119.06 | 118.48 | 118.64 | 1,680,304 | -0.67(-0.57%) |
Jul 29, 2019 | 119.06 | 119.57 | 118.71 | 119.32 | 1,950,250 | +0.38(+0.32%) |
Jul 26, 2019 | 119.28 | 119.66 | 118.48 | 118.93 | 4,515,604 | -0.35(-0.29%) |
Jul 25, 2019 | 119.90 | 120.25 | 118.67 | 119.28 | 2,839,290 | -0.75(-0.62%) |
Jul 24, 2019 | 119.81 | 120.28 | 118.94 | 120.03 | 3,867,746 | -0.23(-0.20%) |
Jul 23, 2019 | 118.56 | 121.00 | 118.54 | 120.27 | 4,322,683 | +2.06(+1.75%) |
Jul 22, 2019 | 117.03 | 118.21 | 116.98 | 118.20 | 5,159,102 | +1.11(+0.95%) |
Jul 19, 2019 | 118.95 | 120.08 | 116.14 | 117.09 | 8,334,909 | -3.36(-2.79%) |
Jul 18, 2019 | 118.85 | 121.10 | 118.82 | 120.45 | 3,760,790 | +1.24(+1.04%) |
Jul 17, 2019 | 120.10 | 120.68 | 119.15 | 119.21 | 2,397,233 | -0.92(-0.76%) |
Jul 16, 2019 | 121.22 | 121.33 | 119.89 | 120.13 | 2,914,380 | -0.48(-0.40%) |
Jul 15, 2019 | 120.31 | 120.72 | 119.85 | 120.61 | 2,511,326 | +0.57(+0.48%) |
Jul 12, 2019 | 119.66 | 120.08 | 119.02 | 120.04 | 1,747,570 | +0.64(+0.53%) |
Jul 11, 2019 | 119.12 | 119.79 | 118.61 | 119.40 | 3,119,129 | +0.37(+0.31%) |
Jul 10, 2019 | 119.33 | 120.47 | 118.86 | 119.04 | 2,914,211 | +0.93(+0.79%) |
Jul 09, 2019 | 116.58 | 118.24 | 116.49 | 118.11 | 2,384,852 | +0.98(+0.84%) |
Jul 08, 2019 | 117.25 | 117.48 | 116.92 | 117.12 | 3,552,299 | -0.52(-0.44%) |
Jul 05, 2019 | 118.32 | 118.38 | 116.62 | 117.64 | 3,977,710 | -0.43(-0.37%) |
Jul 03, 2019 | 117.46 | 118.25 | 117.21 | 118.07 | 3,959,375 | +1.08(+0.92%) |
Jul 02, 2019 | 116.69 | 117.21 | 116.52 | 116.99 | 4,359,045 | +0.17(+0.14%) |
Jul 01, 2019 | 117.18 | 118.21 | 116.48 | 116.82 | 4,302,366 | +1.38(+1.20%) |
Jun 28, 2019 | 116.23 | 116.47 | 115.21 | 115.44 | 4,639,650 | -0.47(-0.40%) |
Jun 27, 2019 | 115.67 | 116.35 | 115.55 | 115.91 | 1,608,668 | +0.33(+0.28%) |
Jun 26, 2019 | 115.19 | 115.96 | 115.06 | 115.58 | 2,034,413 | +0.40(+0.35%) |
Jun 25, 2019 | 116.22 | 116.50 | 115.06 | 115.18 | 2,553,280 | -0.92(-0.79%) |
Jun 24, 2019 | 116.88 | 117.29 | 115.97 | 116.09 | 2,866,776 | -0.55(-0.47%) |
Jun 21, 2019 | 117.08 | 118.12 | 116.49 | 116.64 | 6,099,052 | -0.18(-0.15%) |
Jun 20, 2019 | 117.54 | 118.21 | 116.40 | 116.82 | 3,532,190 | +0.22(+0.19%) |
Jun 19, 2019 | 116.19 | 116.82 | 115.66 | 116.60 | 3,156,319 | +1.17(+1.01%) |
Jun 18, 2019 | 114.85 | 116.94 | 114.29 | 115.43 | 2,918,352 | +1.85(+1.63%) |
Jun 17, 2019 | 114.32 | 114.32 | 113.44 | 113.58 | 2,239,298 | -0.52(-0.45%) |
Jun 14, 2019 | 114.10 | 114.66 | 113.10 | 114.09 | 2,656,285 | +0.13(+0.11%) |
Jun 13, 2019 | 114.18 | 114.75 | 113.55 | 113.96 | 2,506,315 | -0.16(-0.14%) |
Jun 12, 2019 | 114.95 | 115.20 | 113.71 | 114.12 | 2,871,910 | -1.12(-0.97%) |
Jun 11, 2019 | 115.54 | 116.65 | 115.10 | 115.24 | 3,532,851 | +0.53(+0.46%) |
Jun 10, 2019 | 113.72 | 115.44 | 113.54 | 114.71 | 3,693,119 | +1.45(+1.28%) |
Jun 07, 2019 | 112.10 | 113.49 | 111.81 | 113.26 | 2,653,719 | +1.57(+1.41%) |
Jun 06, 2019 | 110.74 | 111.89 | 110.49 | 111.69 | 2,362,409 | +1.23(+1.11%) |
Jun 05, 2019 | 109.75 | 110.58 | 109.42 | 110.46 | 2,746,257 | +1.19(+1.09%) |
Jun 04, 2019 | 108.21 | 109.42 | 107.76 | 109.28 | 3,254,152 | +2.09(+1.95%) |
Jun 03, 2019 | 107.13 | 108.42 | 106.51 | 107.19 | 3,174,302 | -0.08(-0.08%) |
May 31, 2019 | 108.27 | 108.46 | 107.13 | 107.27 | 3,174,796 | -1.90(-1.74%) |
May 30, 2019 | 109.61 | 109.71 | 108.58 | 109.17 | 2,012,880 | -0.25(-0.23%) |
May 29, 2019 | 110.08 | 110.17 | 108.52 | 109.42 | 2,656,387 | -1.09(-0.98%) |
May 28, 2019 | 111.62 | 112.33 | 110.51 | 110.51 | 2,624,709 | -1.25(-1.12%) |
May 24, 2019 | 111.48 | 111.88 | 110.66 | 111.76 | 2,332,389 | +1.01(+0.91%) |
May 23, 2019 | 111.54 | 111.66 | 110.21 | 110.75 | 3,387,227 | -1.48(-1.32%) |
May 22, 2019 | 112.56 | 113.04 | 111.70 | 112.23 | 3,144,945 | -0.51(-0.45%) |
May 21, 2019 | 112.66 | 112.85 | 111.60 | 112.74 | 3,602,671 | +0.66(+0.59%) |
May 20, 2019 | 111.13 | 112.52 | 110.93 | 112.07 | 2,957,313 | +0.72(+0.65%) |
May 17, 2019 | 110.91 | 111.84 | 110.83 | 111.35 | 5,639,139 | -0.72(-0.64%) |
May 16, 2019 | 110.14 | 112.54 | 110.14 | 112.07 | 4,430,751 | +2.04(+1.85%) |
May 15, 2019 | 108.65 | 110.57 | 108.39 | 110.03 | 2,899,297 | +0.61(+0.56%) |
May 14, 2019 | 108.46 | 110.10 | 108.27 | 109.42 | 2,618,121 | +1.04(+0.96%) |
May 13, 2019 | 108.87 | 109.31 | 108.12 | 108.39 | 3,967,813 | -2.39(-2.16%) |
May 10, 2019 | 109.28 | 111.22 | 108.68 | 110.78 | 2,603,888 | +1.12(+1.02%) |
May 09, 2019 | 108.62 | 109.69 | 107.90 | 109.66 | 3,442,721 | -0.21(-0.20%) |
May 08, 2019 | 110.19 | 110.45 | 109.25 | 109.87 | 4,317,410 | -0.68(-0.62%) |
May 07, 2019 | 110.70 | 111.67 | 110.02 | 110.56 | 6,717,717 | -1.05(-0.94%) |
May 06, 2019 | 109.66 | 111.86 | 109.46 | 111.60 | 3,126,936 | -0.01(-0.01%) |
May 03, 2019 | 110.27 | 111.90 | 110.00 | 111.61 | 3,054,070 | +1.96(+1.79%) |
May 02, 2019 | 109.42 | 110.02 | 109.12 | 109.65 | 2,714,695 | +0.22(+0.20%) |