Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 112.20 | 112.30 | 109.43 | 110.40 | 10,095,325 | -1.64(-1.46%) |
Jul 30, 2019 | 110.79 | 112.29 | 108.77 | 112.04 | 8,450,103 | +0.59(+0.53%) |
Jul 29, 2019 | 113.50 | 114.28 | 111.22 | 111.45 | 13,819,613 | -4.04(-3.50%) |
Jul 26, 2019 | 115.71 | 116.35 | 114.34 | 115.49 | 7,995,900 | +0.37(+0.32%) |
Jul 25, 2019 | 116.75 | 117.55 | 113.23 | 115.12 | 19,414,172 | -6.18(-5.09%) |
Jul 24, 2019 | 120.00 | 121.33 | 118.93 | 121.30 | 8,952,451 | +1.08(+0.90%) |
Jul 23, 2019 | 119.42 | 120.27 | 118.69 | 120.22 | 5,015,318 | +1.53(+1.29%) |
Jul 22, 2019 | 118.99 | 119.21 | 118.12 | 118.69 | 5,677,189 | +0.06(+0.05%) |
Jul 19, 2019 | 120.74 | 121.36 | 118.60 | 118.63 | 4,916,200 | -1.24(-1.03%) |
Jul 18, 2019 | 118.99 | 120.80 | 118.63 | 119.87 | 4,440,284 | +1.06(+0.89%) |
Jul 17, 2019 | 119.65 | 119.99 | 118.80 | 118.81 | 4,626,718 | -0.90(-0.75%) |
Jul 16, 2019 | 121.10 | 121.48 | 119.53 | 119.71 | 4,006,686 | -1.19(-0.98%) |
Jul 15, 2019 | 120.77 | 121.04 | 119.80 | 120.90 | 3,721,270 | +0.78(+0.65%) |
Jul 12, 2019 | 120.92 | 121.00 | 119.31 | 120.12 | 4,540,200 | -0.53(-0.44%) |
Jul 11, 2019 | 120.17 | 120.75 | 119.24 | 120.65 | 4,998,721 | +1.01(+0.84%) |
Jul 10, 2019 | 119.11 | 120.20 | 118.78 | 119.64 | 5,879,437 | +1.27(+1.07%) |
Jul 09, 2019 | 116.37 | 118.62 | 116.25 | 118.37 | 4,738,620 | +1.42(+1.21%) |
Jul 08, 2019 | 116.34 | 117.22 | 115.14 | 116.95 | 4,982,804 | -0.21(-0.18%) |
Jul 05, 2019 | 116.54 | 117.40 | 114.69 | 117.16 | 3,801,700 | -0.52(-0.44%) |
Jul 03, 2019 | 116.88 | 117.72 | 116.06 | 117.68 | 3,288,900 | +1.51(+1.30%) |
Jul 02, 2019 | 115.18 | 116.20 | 114.58 | 116.17 | 4,155,091 | +1.14(+0.99%) |
Jul 01, 2019 | 116.72 | 116.75 | 114.35 | 115.03 | 5,709,605 | +0.57(+0.50%) |
Jun 28, 2019 | 114.24 | 114.62 | 113.33 | 114.46 | 6,679,700 | +0.79(+0.69%) |
Jun 27, 2019 | 114.51 | 114.87 | 113.08 | 113.67 | 5,138,968 | -0.48(-0.42%) |
Jun 26, 2019 | 115.70 | 116.38 | 114.11 | 114.15 | 4,637,070 | -0.29(-0.25%) |
Jun 25, 2019 | 116.58 | 116.96 | 113.39 | 114.44 | 5,394,596 | -2.32(-1.99%) |
Jun 24, 2019 | 116.51 | 116.77 | 115.66 | 116.76 | 3,369,867 | +0.55(+0.47%) |
Jun 21, 2019 | 116.08 | 117.28 | 115.97 | 116.21 | 10,651,500 | -2.58(-2.17%) |
Jun 20, 2019 | 118.85 | 119.95 | 117.84 | 118.79 | 5,435,036 | +1.65(+1.41%) |
Jun 19, 2019 | 116.00 | 117.34 | 115.22 | 117.14 | 5,165,089 | +1.16(+1.00%) |
Jun 18, 2019 | 118.60 | 118.65 | 115.84 | 115.98 | 6,793,200 | -1.18(-1.01%) |
Jun 17, 2019 | 116.58 | 117.33 | 116.37 | 117.16 | 4,620,975 | +0.99(+0.85%) |
Jun 14, 2019 | 115.91 | 116.73 | 115.27 | 116.17 | 4,241,900 | +0.45(+0.39%) |
Jun 13, 2019 | 114.82 | 115.82 | 114.59 | 115.72 | 4,089,375 | +1.22(+1.07%) |
Jun 12, 2019 | 114.59 | 114.89 | 113.47 | 114.50 | 3,914,556 | -0.10(-0.09%) |
Jun 11, 2019 | 116.97 | 117.45 | 113.29 | 114.60 | 5,038,301 | -1.02(-0.88%) |
Jun 10, 2019 | 115.10 | 117.35 | 114.85 | 115.62 | 6,483,510 | +1.60(+1.40%) |
Jun 07, 2019 | 112.30 | 115.14 | 112.08 | 114.02 | 5,916,400 | +2.24(+2.00%) |
Jun 06, 2019 | 111.11 | 112.04 | 110.27 | 111.78 | 4,742,815 | +1.01(+0.91%) |
Jun 05, 2019 | 110.04 | 110.88 | 109.46 | 110.77 | 6,220,005 | +2.04(+1.88%) |
Jun 04, 2019 | 106.83 | 108.83 | 105.78 | 108.73 | 7,280,314 | +2.65(+2.50%) |
Jun 03, 2019 | 111.09 | 111.09 | 103.96 | 106.08 | 11,261,014 | -3.67(-3.34%) |
May 31, 2019 | 110.33 | 110.80 | 108.74 | 109.75 | 4,913,400 | -1.66(-1.49%) |
May 30, 2019 | 110.64 | 111.57 | 110.09 | 111.41 | 3,871,178 | +1.33(+1.21%) |
May 29, 2019 | 110.75 | 110.97 | 109.31 | 110.08 | 8,165,545 | -1.66(-1.49%) |
May 28, 2019 | 110.57 | 113.14 | 110.50 | 111.74 | 6,567,934 | +1.89(+1.72%) |
May 24, 2019 | 110.84 | 111.24 | 109.46 | 109.85 | 4,832,600 | -0.05(-0.05%) |
May 23, 2019 | 111.47 | 111.71 | 109.06 | 109.90 | 7,183,199 | -2.57(-2.29%) |
May 22, 2019 | 112.28 | 113.96 | 112.21 | 112.47 | 3,091,872 | +0.04(+0.04%) |
May 21, 2019 | 112.67 | 113.12 | 111.69 | 112.43 | 4,001,393 | +0.20(+0.18%) |
May 20, 2019 | 111.97 | 113.31 | 111.23 | 112.23 | 3,631,586 | -0.57(-0.51%) |
May 17, 2019 | 113.07 | 114.25 | 112.24 | 112.80 | 4,512,500 | -1.07(-0.94%) |
May 16, 2019 | 111.20 | 114.66 | 111.16 | 113.87 | 6,030,679 | +2.37(+2.13%) |
May 15, 2019 | 108.59 | 111.93 | 108.31 | 111.50 | 5,315,111 | +2.41(+2.21%) |
May 14, 2019 | 107.56 | 110.40 | 107.35 | 109.09 | 4,559,139 | +2.26(+2.12%) |
May 13, 2019 | 107.60 | 108.63 | 106.52 | 106.83 | 5,656,748 | -3.58(-3.24%) |
May 10, 2019 | 109.22 | 110.68 | 107.46 | 110.41 | 3,750,800 | +0.68(+0.62%) |
May 09, 2019 | 108.10 | 110.13 | 107.25 | 109.73 | 4,657,417 | +0.66(+0.61%) |
May 08, 2019 | 108.58 | 109.88 | 108.15 | 109.07 | 4,117,697 | +0.12(+0.11%) |
May 07, 2019 | 110.17 | 110.17 | 107.64 | 108.95 | 6,178,582 | -1.90(-1.71%) |
May 06, 2019 | 109.44 | 111.12 | 108.58 | 110.85 | 4,722,274 | -1.11(-0.99%) |
May 03, 2019 | 110.57 | 112.12 | 110.25 | 111.96 | 4,660,900 | +2.26(+2.06%) |
May 02, 2019 | 110.60 | 111.16 | 108.91 | 109.70 | 5,272,022 | -1.24(-1.12%) |