Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 113.01 | 113.42 | 112.47 | 112.67 | 151,610 | +0.06(+0.05%) |
Jul 30, 2019 | 112.89 | 112.89 | 112.47 | 112.61 | 135,693 | -0.63(-0.56%) |
Jul 29, 2019 | 113.58 | 113.62 | 113.15 | 113.24 | 65,879 | -1.50(-1.31%) |
Jul 26, 2019 | 115.08 | 115.10 | 114.64 | 114.74 | 20,835 | -0.60(-0.52%) |
Jul 25, 2019 | 115.72 | 115.75 | 115.21 | 115.34 | 75,948 | -0.30(-0.26%) |
Jul 24, 2019 | 115.66 | 115.82 | 115.55 | 115.64 | 26,547 | +0.43(+0.37%) |
Jul 23, 2019 | 115.22 | 115.36 | 115.15 | 115.22 | 61,829 | -0.37(-0.32%) |
Jul 22, 2019 | 115.62 | 115.72 | 115.47 | 115.59 | 38,460 | -0.18(-0.16%) |
Jul 19, 2019 | 115.95 | 116.07 | 115.62 | 115.77 | 36,854 | -0.50(-0.43%) |
Jul 18, 2019 | 115.51 | 116.30 | 115.50 | 116.27 | 33,149 | +1.08(+0.94%) |
Jul 17, 2019 | 114.94 | 115.25 | 114.93 | 115.19 | 17,700 | +0.27(+0.23%) |
Jul 16, 2019 | 115.08 | 115.10 | 114.82 | 114.92 | 60,654 | -1.02(-0.88%) |
Jul 15, 2019 | 116.08 | 116.11 | 115.88 | 115.94 | 8,618 | -0.51(-0.43%) |
Jul 12, 2019 | 116.15 | 116.47 | 116.15 | 116.45 | 16,647 | +0.42(+0.36%) |
Jul 11, 2019 | 116.23 | 116.23 | 115.90 | 116.03 | 32,052 | +0.22(+0.19%) |
Jul 10, 2019 | 115.72 | 115.86 | 115.72 | 115.81 | 10,015 | +0.39(+0.34%) |
Jul 09, 2019 | 115.49 | 115.52 | 115.30 | 115.42 | 19,800 | -0.46(-0.40%) |
Jul 08, 2019 | 115.83 | 115.95 | 115.83 | 115.88 | 10,890 | -0.12(-0.11%) |
Jul 05, 2019 | 115.81 | 116.03 | 115.62 | 116.00 | 64,808 | -0.48(-0.41%) |
Jul 03, 2019 | 116.54 | 116.57 | 116.39 | 116.48 | 21,777 | -0.22(-0.19%) |
Jul 02, 2019 | 117.03 | 117.06 | 116.65 | 116.70 | 28,178 | -0.37(-0.32%) |
Jul 01, 2019 | 117.27 | 117.29 | 117.02 | 117.07 | 36,888 | -0.54(-0.46%) |
Jun 28, 2019 | 117.87 | 117.88 | 117.51 | 117.61 | 18,427 | +0.26(+0.22%) |
Jun 27, 2019 | 117.70 | 117.70 | 117.28 | 117.36 | 86,826 | -0.19(-0.16%) |
Jun 26, 2019 | 117.44 | 117.60 | 117.39 | 117.55 | 3,975 | +0.03(+0.02%) |
Jun 25, 2019 | 117.91 | 117.96 | 117.37 | 117.52 | 81,502 | -0.50(-0.42%) |
Jun 24, 2019 | 117.78 | 118.04 | 117.75 | 118.01 | 54,102 | -0.03(-0.02%) |
Jun 21, 2019 | 117.31 | 118.07 | 117.31 | 118.04 | 13,925 | +0.37(+0.32%) |
Jun 20, 2019 | 117.47 | 117.72 | 117.47 | 117.67 | 26,509 | +0.50(+0.42%) |
Jun 19, 2019 | 116.71 | 117.34 | 116.70 | 117.17 | 53,624 | +0.83(+0.71%) |
Jun 18, 2019 | 116.01 | 116.38 | 115.95 | 116.34 | 33,539 | +0.23(+0.20%) |
Jun 17, 2019 | 116.61 | 116.65 | 116.11 | 116.11 | 38,738 | -0.42(-0.36%) |
Jun 14, 2019 | 117.00 | 117.00 | 116.53 | 116.53 | 34,760 | -0.88(-0.75%) |
Jun 13, 2019 | 117.55 | 117.60 | 117.39 | 117.41 | 8,260 | -0.10(-0.08%) |
Jun 12, 2019 | 117.95 | 118.03 | 117.48 | 117.51 | 28,415 | -0.33(-0.28%) |
Jun 11, 2019 | 117.74 | 117.88 | 117.68 | 117.83 | 9,185 | +0.26(+0.22%) |
Jun 10, 2019 | 117.41 | 117.59 | 117.29 | 117.58 | 38,886 | -0.38(-0.33%) |
Jun 07, 2019 | 118.07 | 118.18 | 117.96 | 117.96 | 13,296 | +0.39(+0.34%) |
Jun 06, 2019 | 117.58 | 117.89 | 117.53 | 117.56 | 19,800 | +0.04(+0.03%) |
Jun 05, 2019 | 117.83 | 117.96 | 117.52 | 117.53 | 53,568 | -0.20(-0.17%) |
Jun 04, 2019 | 117.49 | 117.75 | 117.38 | 117.73 | 20,393 | +0.38(+0.33%) |
Jun 03, 2019 | 116.94 | 117.38 | 116.88 | 117.35 | 35,559 | +0.25(+0.21%) |
May 31, 2019 | 116.54 | 117.10 | 116.53 | 117.10 | 35,074 | +0.27(+0.23%) |
May 30, 2019 | 116.74 | 116.89 | 116.55 | 116.83 | 11,505 | -0.11(-0.09%) |
May 29, 2019 | 117.24 | 117.24 | 116.88 | 116.94 | 7,628 | -0.30(-0.25%) |
May 28, 2019 | 117.47 | 117.53 | 117.19 | 117.23 | 26,278 | -0.54(-0.46%) |
May 24, 2019 | 117.48 | 117.95 | 117.32 | 117.77 | 39,576 | +0.56(+0.48%) |
May 23, 2019 | 116.96 | 117.49 | 116.96 | 117.21 | 76,952 | -0.07(-0.06%) |
May 22, 2019 | 117.21 | 117.56 | 116.98 | 117.28 | 87,984 | -0.36(-0.31%) |
May 21, 2019 | 117.89 | 118.70 | 117.64 | 117.64 | 593,101 | -0.25(-0.21%) |
May 20, 2019 | 117.88 | 117.99 | 117.83 | 117.89 | 15,489 | +0.05(+0.04%) |
May 17, 2019 | 118.16 | 118.16 | 117.83 | 117.84 | 22,824 | -0.67(-0.56%) |
May 16, 2019 | 118.60 | 118.66 | 118.47 | 118.51 | 35,696 | -0.45(-0.38%) |
May 15, 2019 | 118.96 | 119.32 | 118.83 | 118.96 | 43,729 | -0.60(-0.50%) |
May 14, 2019 | 119.62 | 119.70 | 119.53 | 119.56 | 12,237 | -0.46(-0.38%) |
May 13, 2019 | 120.75 | 120.75 | 119.91 | 120.02 | 50,437 | -0.49(-0.41%) |
May 10, 2019 | 120.72 | 120.84 | 120.47 | 120.51 | 26,070 | -0.05(-0.04%) |
May 09, 2019 | 120.16 | 120.75 | 120.16 | 120.56 | 2,818 | +0.09(+0.08%) |
May 08, 2019 | 120.51 | 120.64 | 120.33 | 120.47 | 17,031 | -0.62(-0.51%) |
May 07, 2019 | 120.91 | 121.11 | 120.83 | 121.09 | 51,438 | -0.24(-0.20%) |
May 06, 2019 | 121.26 | 121.39 | 121.22 | 121.33 | 27,296 | -0.65(-0.53%) |
May 03, 2019 | 120.55 | 122.07 | 120.55 | 121.98 | 24,394 | +1.25(+1.04%) |
May 02, 2019 | 120.83 | 120.83 | 120.61 | 120.73 | 14,410 | -0.11(-0.09%) |