Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 127.73 | 127.90 | 108.00 | 108.77 | 2,043,042 | -19.73(-15.35%) |
Jul 30, 2019 | 127.14 | 128.65 | 127.04 | 128.50 | 128,634 | +1.13(+0.89%) |
Jul 29, 2019 | 126.96 | 127.99 | 126.54 | 127.37 | 323,627 | +0.42(+0.33%) |
Jul 26, 2019 | 127.32 | 128.12 | 126.56 | 126.95 | 192,700 | -0.03(-0.02%) |
Jul 25, 2019 | 127.58 | 128.01 | 126.69 | 126.98 | 130,572 | -0.91(-0.71%) |
Jul 24, 2019 | 126.83 | 128.08 | 126.47 | 127.89 | 121,525 | +1.06(+0.84%) |
Jul 23, 2019 | 127.14 | 128.02 | 126.51 | 126.83 | 281,334 | +0.23(+0.18%) |
Jul 22, 2019 | 126.84 | 128.50 | 126.39 | 126.60 | 286,818 | +0.13(+0.10%) |
Jul 19, 2019 | 125.10 | 127.83 | 124.50 | 126.47 | 343,400 | +1.47(+1.18%) |
Jul 18, 2019 | 124.09 | 125.09 | 123.75 | 125.00 | 196,566 | +0.96(+0.77%) |
Jul 17, 2019 | 122.01 | 124.72 | 121.70 | 124.04 | 329,119 | +2.29(+1.88%) |
Jul 16, 2019 | 119.79 | 122.40 | 119.79 | 121.75 | 205,738 | +1.59(+1.32%) |
Jul 15, 2019 | 118.95 | 120.52 | 118.56 | 120.16 | 129,708 | +1.00(+0.84%) |
Jul 12, 2019 | 117.92 | 119.71 | 117.45 | 119.16 | 193,600 | +1.59(+1.35%) |
Jul 11, 2019 | 116.67 | 117.78 | 116.59 | 117.57 | 198,896 | +1.11(+0.95%) |
Jul 10, 2019 | 116.78 | 117.66 | 116.14 | 116.46 | 221,209 | -0.10(-0.09%) |
Jul 09, 2019 | 116.09 | 116.76 | 116.00 | 116.56 | 226,330 | +0.06(+0.05%) |
Jul 08, 2019 | 117.93 | 117.93 | 115.85 | 116.50 | 219,250 | -1.60(-1.35%) |
Jul 05, 2019 | 117.59 | 118.25 | 117.00 | 118.10 | 114,800 | -0.39(-0.33%) |
Jul 03, 2019 | 117.90 | 118.63 | 117.53 | 118.49 | 79,400 | +0.84(+0.71%) |
Jul 02, 2019 | 117.93 | 118.58 | 117.00 | 117.65 | 198,469 | -0.42(-0.36%) |
Jul 01, 2019 | 118.06 | 119.44 | 116.85 | 118.07 | 196,364 | +1.05(+0.90%) |
Jun 28, 2019 | 117.43 | 119.16 | 116.80 | 117.02 | 1,321,500 | +0.13(+0.11%) |
Jun 27, 2019 | 116.73 | 117.81 | 115.92 | 116.89 | 342,470 | +0.51(+0.44%) |
Jun 26, 2019 | 118.57 | 119.33 | 115.05 | 116.38 | 285,052 | -1.78(-1.51%) |
Jun 25, 2019 | 118.97 | 119.01 | 116.39 | 118.16 | 302,121 | -0.62(-0.52%) |
Jun 24, 2019 | 120.41 | 120.62 | 118.70 | 118.78 | 196,463 | -1.46(-1.21%) |
Jun 21, 2019 | 121.49 | 122.21 | 119.75 | 120.24 | 331,600 | -1.99(-1.63%) |
Jun 20, 2019 | 123.29 | 123.80 | 120.43 | 122.23 | 287,749 | -0.55(-0.45%) |
Jun 19, 2019 | 122.80 | 122.98 | 121.67 | 122.78 | 336,348 | -0.24(-0.20%) |
Jun 18, 2019 | 124.10 | 124.63 | 122.88 | 123.02 | 215,562 | -0.68(-0.55%) |
Jun 17, 2019 | 124.18 | 124.64 | 122.61 | 123.70 | 256,137 | +0.33(+0.27%) |
Jun 14, 2019 | 122.74 | 123.67 | 121.92 | 123.37 | 253,600 | +0.28(+0.23%) |
Jun 13, 2019 | 124.28 | 124.57 | 122.88 | 123.09 | 282,662 | -0.67(-0.54%) |
Jun 12, 2019 | 123.69 | 124.83 | 123.60 | 123.76 | 267,842 | -0.04(-0.03%) |
Jun 11, 2019 | 126.50 | 126.75 | 122.65 | 123.80 | 495,919 | -2.14(-1.70%) |
Jun 10, 2019 | 125.80 | 126.99 | 125.28 | 125.94 | 369,495 | -0.24(-0.19%) |
Jun 07, 2019 | 128.98 | 129.53 | 125.58 | 126.18 | 778,900 | -2.28(-1.77%) |
Jun 06, 2019 | 128.80 | 129.58 | 128.26 | 128.46 | 467,505 | -0.49(-0.38%) |
Jun 05, 2019 | 125.24 | 129.48 | 124.00 | 128.95 | 369,091 | +3.90(+3.12%) |
Jun 04, 2019 | 122.76 | 125.07 | 121.74 | 125.05 | 212,708 | +3.03(+2.48%) |
Jun 03, 2019 | 119.71 | 122.08 | 118.75 | 122.02 | 422,975 | +2.16(+1.80%) |
May 31, 2019 | 117.99 | 120.00 | 116.85 | 119.86 | 212,900 | +0.57(+0.48%) |
May 30, 2019 | 118.76 | 119.50 | 118.19 | 119.29 | 185,588 | +0.73(+0.62%) |
May 29, 2019 | 119.12 | 119.12 | 117.64 | 118.56 | 268,174 | -0.77(-0.65%) |
May 28, 2019 | 118.44 | 119.83 | 118.16 | 119.33 | 408,934 | +1.12(+0.95%) |
May 24, 2019 | 117.46 | 118.82 | 117.01 | 118.21 | 333,500 | +0.91(+0.78%) |
May 23, 2019 | 115.48 | 117.33 | 114.75 | 117.30 | 289,319 | +1.33(+1.15%) |
May 22, 2019 | 115.08 | 116.08 | 114.48 | 115.97 | 310,170 | +0.81(+0.70%) |
May 21, 2019 | 114.76 | 115.74 | 114.33 | 115.16 | 226,914 | +0.84(+0.73%) |
May 20, 2019 | 114.00 | 114.67 | 112.95 | 114.32 | 245,142 | +0.21(+0.18%) |
May 17, 2019 | 114.98 | 115.12 | 113.92 | 114.11 | 202,600 | -1.10(-0.95%) |
May 16, 2019 | 114.90 | 116.15 | 114.59 | 115.21 | 161,038 | +0.36(+0.31%) |
May 15, 2019 | 113.22 | 115.00 | 113.22 | 114.85 | 191,686 | +0.56(+0.49%) |
May 14, 2019 | 115.79 | 115.87 | 114.24 | 114.29 | 424,081 | -1.27(-1.10%) |
May 13, 2019 | 116.55 | 118.45 | 114.81 | 115.56 | 359,226 | -2.18(-1.85%) |
May 10, 2019 | 116.47 | 118.06 | 116.04 | 117.74 | 346,800 | +0.74(+0.63%) |
May 09, 2019 | 114.72 | 118.07 | 112.54 | 117.00 | 279,289 | +2.04(+1.77%) |
May 08, 2019 | 119.01 | 119.01 | 109.57 | 114.96 | 1,557,458 | -4.77(-3.98%) |
May 07, 2019 | 119.37 | 120.14 | 117.99 | 119.73 | 496,269 | -0.21(-0.18%) |
May 06, 2019 | 116.78 | 120.27 | 116.13 | 119.94 | 241,213 | +1.82(+1.54%) |
May 03, 2019 | 118.72 | 120.16 | 116.75 | 118.12 | 260,300 | -0.22(-0.19%) |
May 02, 2019 | 119.56 | 120.21 | 117.40 | 118.34 | 232,013 | -1.24(-1.04%) |