Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 113.32 | 113.73 | 112.77 | 112.97 | 151,196 | +0.06(+0.05%) |
Jul 30, 2019 | 113.20 | 113.20 | 112.78 | 112.92 | 135,322 | -0.63(-0.56%) |
Jul 29, 2019 | 113.89 | 113.93 | 113.46 | 113.55 | 65,700 | -1.50(-1.31%) |
Jul 26, 2019 | 115.40 | 115.42 | 114.96 | 115.05 | 20,778 | -0.60(-0.52%) |
Jul 25, 2019 | 116.04 | 116.07 | 115.52 | 115.66 | 75,741 | -0.31(-0.26%) |
Jul 24, 2019 | 115.97 | 116.14 | 115.87 | 115.96 | 26,475 | +0.43(+0.37%) |
Jul 23, 2019 | 115.54 | 115.67 | 115.47 | 115.53 | 61,660 | -0.37(-0.32%) |
Jul 22, 2019 | 115.93 | 116.04 | 115.79 | 115.91 | 38,355 | -0.18(-0.16%) |
Jul 19, 2019 | 116.27 | 116.38 | 115.93 | 116.09 | 36,753 | -0.50(-0.43%) |
Jul 18, 2019 | 115.83 | 116.62 | 115.81 | 116.58 | 33,059 | +1.08(+0.94%) |
Jul 17, 2019 | 115.25 | 115.57 | 115.24 | 115.50 | 17,652 | +0.27(+0.23%) |
Jul 16, 2019 | 115.40 | 115.42 | 115.14 | 115.23 | 60,488 | -1.03(-0.88%) |
Jul 15, 2019 | 116.39 | 116.42 | 116.19 | 116.26 | 8,595 | -0.51(-0.44%) |
Jul 12, 2019 | 116.47 | 116.79 | 116.47 | 116.77 | 16,601 | +0.42(+0.36%) |
Jul 11, 2019 | 116.55 | 116.55 | 116.22 | 116.34 | 31,965 | +0.22(+0.19%) |
Jul 10, 2019 | 116.04 | 116.18 | 116.04 | 116.12 | 9,988 | +0.39(+0.34%) |
Jul 09, 2019 | 115.81 | 115.84 | 115.62 | 115.73 | 19,746 | -0.46(-0.40%) |
Jul 08, 2019 | 116.14 | 116.27 | 116.14 | 116.19 | 10,861 | -0.12(-0.11%) |
Jul 05, 2019 | 116.12 | 116.34 | 115.93 | 116.32 | 64,631 | -0.48(-0.41%) |
Jul 03, 2019 | 116.86 | 116.89 | 116.71 | 116.80 | 21,718 | -0.22(-0.19%) |
Jul 02, 2019 | 117.35 | 117.38 | 116.97 | 117.02 | 28,101 | -0.37(-0.32%) |
Jul 01, 2019 | 117.59 | 117.61 | 117.34 | 117.39 | 36,788 | -0.55(-0.46%) |
Jun 28, 2019 | 118.19 | 118.20 | 117.83 | 117.94 | 18,376 | +0.26(+0.22%) |
Jun 27, 2019 | 118.02 | 118.02 | 117.60 | 117.68 | 86,589 | -0.19(-0.16%) |
Jun 26, 2019 | 117.76 | 117.92 | 117.72 | 117.87 | 3,964 | +0.03(+0.02%) |
Jun 25, 2019 | 118.23 | 118.28 | 117.70 | 117.84 | 81,279 | -0.50(-0.42%) |
Jun 24, 2019 | 118.11 | 118.37 | 118.08 | 118.34 | 53,954 | -0.03(-0.02%) |
Jun 21, 2019 | 117.63 | 118.39 | 117.63 | 118.37 | 13,886 | +0.37(+0.32%) |
Jun 20, 2019 | 117.79 | 118.04 | 117.79 | 117.99 | 26,437 | +0.50(+0.42%) |
Jun 19, 2019 | 117.03 | 117.66 | 117.02 | 117.49 | 53,478 | +0.83(+0.71%) |
Jun 18, 2019 | 116.33 | 116.70 | 116.27 | 116.66 | 33,447 | +0.23(+0.20%) |
Jun 17, 2019 | 116.93 | 116.97 | 116.43 | 116.43 | 38,632 | -0.42(-0.36%) |
Jun 14, 2019 | 117.32 | 117.32 | 116.85 | 116.85 | 34,665 | -0.88(-0.75%) |
Jun 13, 2019 | 117.87 | 117.92 | 117.72 | 117.73 | 8,238 | -0.10(-0.08%) |
Jun 12, 2019 | 118.27 | 118.35 | 117.80 | 117.83 | 28,337 | -0.33(-0.28%) |
Jun 11, 2019 | 118.06 | 118.20 | 118.00 | 118.16 | 9,160 | +0.26(+0.22%) |
Jun 10, 2019 | 117.73 | 117.92 | 117.61 | 117.90 | 38,780 | -0.39(-0.33%) |
Jun 07, 2019 | 118.39 | 118.50 | 118.28 | 118.28 | 13,260 | +0.40(+0.34%) |
Jun 06, 2019 | 117.91 | 118.21 | 117.85 | 117.89 | 19,746 | +0.04(+0.03%) |
Jun 05, 2019 | 118.16 | 118.28 | 117.84 | 117.85 | 53,422 | -0.20(-0.17%) |
Jun 04, 2019 | 117.81 | 118.07 | 117.70 | 118.05 | 20,337 | +0.38(+0.33%) |
Jun 03, 2019 | 117.25 | 117.70 | 117.20 | 117.67 | 35,461 | +0.25(+0.21%) |
May 31, 2019 | 116.86 | 117.42 | 116.85 | 117.42 | 34,978 | +0.27(+0.23%) |
May 30, 2019 | 117.06 | 117.21 | 116.87 | 117.15 | 11,473 | -0.10(-0.09%) |
May 29, 2019 | 117.56 | 117.56 | 117.20 | 117.25 | 7,607 | -0.30(-0.25%) |
May 28, 2019 | 117.79 | 117.85 | 117.51 | 117.55 | 26,206 | -0.54(-0.46%) |
May 24, 2019 | 117.80 | 118.27 | 117.64 | 118.09 | 39,468 | +0.56(+0.48%) |
May 23, 2019 | 117.28 | 117.81 | 117.28 | 117.53 | 76,742 | -0.07(-0.06%) |
May 22, 2019 | 117.53 | 117.88 | 117.30 | 117.60 | 87,743 | -0.36(-0.31%) |
May 21, 2019 | 118.21 | 119.03 | 117.96 | 117.96 | 591,482 | -0.25(-0.21%) |
May 20, 2019 | 118.20 | 118.31 | 118.16 | 118.21 | 15,446 | +0.05(+0.04%) |
May 17, 2019 | 118.48 | 118.48 | 118.16 | 118.17 | 22,762 | -0.67(-0.56%) |
May 16, 2019 | 118.92 | 118.99 | 118.80 | 118.83 | 35,598 | -0.45(-0.38%) |
May 15, 2019 | 119.28 | 119.65 | 119.15 | 119.28 | 43,610 | -0.60(-0.50%) |
May 14, 2019 | 119.95 | 120.03 | 119.86 | 119.89 | 12,203 | -0.46(-0.38%) |
May 13, 2019 | 121.09 | 121.09 | 120.23 | 120.35 | 50,300 | -0.49(-0.41%) |
May 10, 2019 | 121.05 | 121.17 | 120.80 | 120.84 | 25,998 | -0.05(-0.04%) |
May 09, 2019 | 120.49 | 121.08 | 120.49 | 120.89 | 2,810 | +0.09(+0.08%) |
May 08, 2019 | 120.84 | 120.97 | 120.66 | 120.80 | 16,984 | -0.62(-0.51%) |
May 07, 2019 | 121.24 | 121.44 | 121.16 | 121.42 | 51,298 | -0.24(-0.20%) |
May 06, 2019 | 121.59 | 121.72 | 121.55 | 121.66 | 27,221 | -0.65(-0.53%) |
May 03, 2019 | 120.88 | 122.41 | 120.88 | 122.31 | 24,328 | +1.25(+1.04%) |
May 02, 2019 | 121.16 | 121.16 | 120.94 | 121.06 | 14,371 | -0.11(-0.09%) |