Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 112.50 | 113.26 | 110.75 | 111.70 | 2,806,327 | -1.05(-0.93%) |
Jul 30, 2019 | 112.50 | 113.33 | 111.75 | 112.75 | 2,973,312 | -0.70(-0.62%) |
Jul 29, 2019 | 113.75 | 114.10 | 112.45 | 113.45 | 2,545,518 | -0.77(-0.67%) |
Jul 26, 2019 | 115.01 | 115.27 | 114.02 | 114.22 | 1,676,300 | -0.25(-0.22%) |
Jul 25, 2019 | 116.23 | 116.26 | 113.99 | 114.47 | 2,077,893 | -1.91(-1.64%) |
Jul 24, 2019 | 114.80 | 116.76 | 113.61 | 116.38 | 3,819,204 | +1.24(+1.08%) |
Jul 23, 2019 | 112.27 | 115.25 | 112.24 | 115.14 | 4,423,567 | +3.44(+3.08%) |
Jul 22, 2019 | 112.25 | 113.15 | 111.45 | 111.70 | 2,331,369 | -0.55(-0.49%) |
Jul 19, 2019 | 112.85 | 113.70 | 112.18 | 112.25 | 3,296,700 | +0.46(+0.41%) |
Jul 18, 2019 | 113.19 | 113.49 | 111.60 | 111.79 | 3,911,502 | -1.79(-1.58%) |
Jul 17, 2019 | 114.01 | 114.40 | 113.52 | 113.58 | 2,001,535 | -0.65(-0.57%) |
Jul 16, 2019 | 115.50 | 115.60 | 113.70 | 114.23 | 2,591,055 | -1.40(-1.21%) |
Jul 15, 2019 | 115.01 | 116.05 | 114.52 | 115.63 | 2,395,496 | +0.73(+0.64%) |
Jul 12, 2019 | 114.85 | 115.65 | 114.11 | 114.90 | 2,564,900 | +0.15(+0.13%) |
Jul 11, 2019 | 114.69 | 115.24 | 114.14 | 114.75 | 1,755,141 | +0.35(+0.31%) |
Jul 10, 2019 | 116.16 | 116.76 | 114.04 | 114.40 | 2,525,015 | -0.40(-0.35%) |
Jul 09, 2019 | 112.35 | 114.95 | 112.10 | 114.80 | 2,128,804 | +1.60(+1.41%) |
Jul 08, 2019 | 114.99 | 114.99 | 113.14 | 113.20 | 3,316,073 | -3.09(-2.66%) |
Jul 05, 2019 | 117.21 | 117.80 | 115.26 | 116.29 | 3,032,100 | -2.27(-1.91%) |
Jul 03, 2019 | 120.20 | 120.20 | 116.94 | 118.56 | 2,457,600 | -0.79(-0.66%) |
Jul 02, 2019 | 118.15 | 119.41 | 117.22 | 119.35 | 2,557,552 | +1.20(+1.02%) |
Jul 01, 2019 | 121.49 | 121.80 | 117.37 | 118.15 | 3,726,694 | +0.79(+0.67%) |
Jun 28, 2019 | 116.01 | 117.52 | 115.38 | 117.36 | 3,446,300 | +1.32(+1.14%) |
Jun 27, 2019 | 116.31 | 116.75 | 114.62 | 116.04 | 2,003,161 | +0.27(+0.23%) |
Jun 26, 2019 | 114.58 | 116.95 | 114.22 | 115.77 | 3,638,756 | +2.47(+2.18%) |
Jun 25, 2019 | 115.57 | 115.90 | 112.40 | 113.30 | 3,449,582 | -3.40(-2.91%) |
Jun 24, 2019 | 117.29 | 117.29 | 115.57 | 116.70 | 1,770,866 | -0.21(-0.18%) |
Jun 21, 2019 | 117.80 | 118.03 | 116.08 | 116.91 | 3,920,400 | -1.39(-1.17%) |
Jun 20, 2019 | 120.00 | 121.07 | 117.50 | 118.30 | 3,466,014 | +0.50(+0.42%) |
Jun 19, 2019 | 118.16 | 118.38 | 116.05 | 117.80 | 4,102,036 | +0.85(+0.73%) |
Jun 18, 2019 | 115.44 | 119.14 | 115.20 | 116.95 | 4,132,372 | +2.62(+2.29%) |
Jun 17, 2019 | 113.30 | 114.46 | 112.38 | 114.33 | 2,953,951 | +1.25(+1.11%) |
Jun 14, 2019 | 112.81 | 113.29 | 111.60 | 113.08 | 4,320,100 | -0.93(-0.82%) |
Jun 13, 2019 | 113.98 | 114.26 | 112.51 | 114.01 | 3,080,504 | +0.92(+0.81%) |
Jun 12, 2019 | 114.01 | 114.28 | 112.04 | 113.09 | 3,381,074 | -2.28(-1.98%) |
Jun 11, 2019 | 113.93 | 117.39 | 113.81 | 115.37 | 6,438,008 | +3.61(+3.23%) |
Jun 10, 2019 | 111.02 | 113.66 | 111.00 | 111.76 | 4,345,473 | +1.95(+1.78%) |
Jun 07, 2019 | 109.10 | 110.65 | 109.03 | 109.81 | 2,581,300 | +0.92(+0.84%) |
Jun 06, 2019 | 109.10 | 109.63 | 107.66 | 108.89 | 2,473,308 | -0.25(-0.23%) |
Jun 05, 2019 | 111.63 | 111.75 | 107.35 | 109.14 | 4,788,775 | -2.29(-2.06%) |
Jun 04, 2019 | 108.46 | 112.32 | 107.11 | 111.43 | 4,995,668 | +3.65(+3.39%) |
Jun 03, 2019 | 109.76 | 110.26 | 106.80 | 107.78 | 5,739,752 | -2.22(-2.02%) |
May 31, 2019 | 110.00 | 111.14 | 108.75 | 110.00 | 5,167,200 | -1.82(-1.63%) |
May 30, 2019 | 112.37 | 113.19 | 111.03 | 111.82 | 4,005,140 | -1.13(-1.00%) |
May 29, 2019 | 113.20 | 114.00 | 112.08 | 112.95 | 5,168,238 | -1.19(-1.04%) |
May 28, 2019 | 115.01 | 115.57 | 113.92 | 114.14 | 4,576,470 | -0.33(-0.29%) |
May 24, 2019 | 114.55 | 115.87 | 114.04 | 114.47 | 4,902,800 | +1.01(+0.89%) |
May 23, 2019 | 115.30 | 115.77 | 113.30 | 113.46 | 7,083,935 | -4.94(-4.17%) |
May 22, 2019 | 120.80 | 121.15 | 116.78 | 118.40 | 5,409,937 | -2.09(-1.73%) |
May 21, 2019 | 119.22 | 121.12 | 118.16 | 120.49 | 9,090,324 | +2.94(+2.50%) |
May 20, 2019 | 123.23 | 123.27 | 117.16 | 117.55 | 18,033,986 | -10.76(-8.39%) |
May 17, 2019 | 130.53 | 134.13 | 126.91 | 128.31 | 29,287,200 | -25.39(-16.52%) |
May 16, 2019 | 153.31 | 155.45 | 152.02 | 153.70 | 4,890,929 | +0.31(+0.20%) |
May 15, 2019 | 151.73 | 153.54 | 150.88 | 153.39 | 3,072,011 | +1.00(+0.66%) |
May 14, 2019 | 153.08 | 153.78 | 151.36 | 152.39 | 3,579,570 | +0.85(+0.56%) |
May 13, 2019 | 151.63 | 153.80 | 150.02 | 151.54 | 5,323,522 | -5.21(-3.32%) |
May 10, 2019 | 158.00 | 158.99 | 154.69 | 156.75 | 3,210,100 | -1.95(-1.23%) |
May 09, 2019 | 156.35 | 159.65 | 153.87 | 158.70 | 4,237,088 | -0.88(-0.55%) |
May 08, 2019 | 161.60 | 161.60 | 158.60 | 159.58 | 4,664,907 | -2.55(-1.57%) |
May 07, 2019 | 162.90 | 163.22 | 160.60 | 162.13 | 2,954,459 | -2.37(-1.44%) |
May 06, 2019 | 161.00 | 164.77 | 160.00 | 164.50 | 3,302,715 | -2.54(-1.52%) |
May 03, 2019 | 167.40 | 168.34 | 166.55 | 167.04 | 2,232,500 | +0.80(+0.48%) |
May 02, 2019 | 165.76 | 167.65 | 164.00 | 166.24 | 1,856,787 | +0.82(+0.50%) |