Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 117.84 | 119.30 | 117.81 | 118.91 | 17,655,716 | +0.95(+0.80%) |
Jul 30, 2019 | 118.11 | 118.20 | 117.60 | 117.96 | 6,346,144 | +0.29(+0.24%) |
Jul 29, 2019 | 117.95 | 118.07 | 117.57 | 117.67 | 6,964,569 | +0.04(+0.03%) |
Jul 26, 2019 | 117.84 | 117.92 | 117.44 | 117.64 | 6,916,249 | +0.28(+0.24%) |
Jul 25, 2019 | 117.44 | 117.58 | 116.78 | 117.36 | 9,938,693 | -0.56(-0.48%) |
Jul 24, 2019 | 117.75 | 118.02 | 117.63 | 117.92 | 7,140,954 | +0.51(+0.43%) |
Jul 23, 2019 | 117.75 | 117.88 | 117.18 | 117.42 | 9,062,381 | -0.64(-0.55%) |
Jul 22, 2019 | 118.53 | 118.55 | 117.88 | 118.06 | 5,815,997 | +0.22(+0.19%) |
Jul 19, 2019 | 117.75 | 118.05 | 117.67 | 117.83 | 6,487,322 | -0.28(-0.23%) |
Jul 18, 2019 | 117.64 | 118.40 | 117.43 | 118.11 | 6,398,438 | +0.01(+0.01%) |
Jul 17, 2019 | 117.27 | 118.13 | 117.26 | 118.10 | 10,796,591 | +1.26(+1.08%) |
Jul 16, 2019 | 116.47 | 116.86 | 116.29 | 116.84 | 6,897,919 | -0.35(-0.30%) |
Jul 15, 2019 | 116.73 | 117.26 | 116.73 | 117.19 | 6,767,962 | +0.67(+0.58%) |
Jul 12, 2019 | 116.25 | 116.73 | 116.04 | 116.52 | 7,814,112 | +0.13(+0.12%) |
Jul 11, 2019 | 117.50 | 117.58 | 116.11 | 116.39 | 15,787,297 | -1.57(-1.33%) |
Jul 10, 2019 | 118.43 | 118.50 | 117.67 | 117.96 | 10,583,577 | -0.65(-0.55%) |
Jul 09, 2019 | 118.72 | 118.75 | 118.26 | 118.61 | 6,946,743 | -0.04(-0.04%) |
Jul 08, 2019 | 119.05 | 119.20 | 118.66 | 118.66 | 7,252,927 | +0.16(+0.14%) |
Jul 05, 2019 | 118.60 | 118.61 | 117.82 | 118.50 | 13,612,223 | -1.59(-1.33%) |
Jul 03, 2019 | 119.47 | 120.16 | 119.46 | 120.09 | 6,012,798 | +0.85(+0.71%) |
Jul 02, 2019 | 118.52 | 119.36 | 118.52 | 119.24 | 11,729,373 | +0.80(+0.68%) |
Jul 01, 2019 | 118.62 | 118.78 | 117.75 | 118.44 | 15,804,299 | -0.17(-0.14%) |
Jun 28, 2019 | 118.40 | 118.85 | 118.28 | 118.60 | 9,125,252 | -0.08(-0.07%) |
Jun 27, 2019 | 118.16 | 118.85 | 117.87 | 118.69 | 10,888,408 | +0.83(+0.71%) |
Jun 26, 2019 | 118.49 | 118.51 | 117.77 | 117.85 | 14,295,925 | -0.76(-0.64%) |
Jun 25, 2019 | 118.59 | 118.85 | 118.52 | 118.61 | 10,753,986 | +0.37(+0.31%) |
Jun 24, 2019 | 118.02 | 118.35 | 117.95 | 118.25 | 7,142,811 | +0.88(+0.75%) |
Jun 21, 2019 | 118.34 | 118.35 | 117.32 | 117.37 | 16,231,217 | -1.30(-1.10%) |
Jun 20, 2019 | 118.69 | 119.23 | 118.41 | 118.68 | 12,005,314 | +0.31(+0.26%) |
Jun 19, 2019 | 117.76 | 118.52 | 117.51 | 118.36 | 13,395,159 | +0.15(+0.13%) |
Jun 18, 2019 | 118.54 | 118.65 | 117.84 | 118.21 | 11,556,778 | +0.61(+0.52%) |
Jun 17, 2019 | 117.34 | 117.67 | 117.10 | 117.60 | 6,770,611 | +0.20(+0.17%) |
Jun 14, 2019 | 117.08 | 117.62 | 117.07 | 117.40 | 6,538,017 | +0.30(+0.25%) |
Jun 13, 2019 | 116.81 | 117.21 | 116.80 | 117.10 | 6,226,433 | +0.40(+0.34%) |
Jun 12, 2019 | 116.44 | 116.77 | 116.36 | 116.70 | 5,911,017 | +0.09(+0.08%) |
Jun 11, 2019 | 116.47 | 116.77 | 116.38 | 116.61 | 5,727,752 | +0.07(+0.06%) |
Jun 10, 2019 | 116.70 | 116.72 | 116.38 | 116.54 | 9,281,701 | -1.11(-0.94%) |
Jun 07, 2019 | 117.69 | 117.94 | 117.38 | 117.65 | 12,741,445 | +1.01(+0.87%) |
Jun 06, 2019 | 116.96 | 117.52 | 116.38 | 116.64 | 10,773,125 | +0.26(+0.22%) |
Jun 05, 2019 | 116.56 | 116.94 | 116.20 | 116.38 | 9,870,511 | -0.55(-0.47%) |
Jun 04, 2019 | 117.34 | 117.67 | 116.59 | 116.93 | 15,956,120 | -1.35(-1.14%) |
Jun 03, 2019 | 117.80 | 118.40 | 117.48 | 118.27 | 19,956,830 | +0.78(+0.67%) |
May 31, 2019 | 116.66 | 117.55 | 116.58 | 117.49 | 21,244,760 | +1.45(+1.25%) |
May 30, 2019 | 115.26 | 116.06 | 114.87 | 116.04 | 14,612,535 | +0.99(+0.86%) |
May 29, 2019 | 115.56 | 115.77 | 114.97 | 115.05 | 14,877,105 | +0.27(+0.23%) |
May 28, 2019 | 114.32 | 114.88 | 114.16 | 114.78 | 9,087,165 | +0.90(+0.79%) |
May 24, 2019 | 113.68 | 113.88 | 113.53 | 113.88 | 5,589,911 | +0.10(+0.09%) |
May 23, 2019 | 113.09 | 114.16 | 113.08 | 113.78 | 10,932,897 | +1.27(+1.12%) |
May 22, 2019 | 112.09 | 112.59 | 112.04 | 112.52 | 6,368,078 | +0.64(+0.57%) |
May 21, 2019 | 111.94 | 112.04 | 111.67 | 111.87 | 4,512,965 | -0.18(-0.16%) |
May 20, 2019 | 112.40 | 112.63 | 111.98 | 112.05 | 6,780,774 | -0.23(-0.21%) |
May 17, 2019 | 112.54 | 112.56 | 112.02 | 112.28 | 5,326,450 | +0.25(+0.22%) |
May 16, 2019 | 112.12 | 112.14 | 111.87 | 112.03 | 8,602,178 | -0.38(-0.33%) |
May 15, 2019 | 112.48 | 112.53 | 112.09 | 112.41 | 10,734,161 | +0.64(+0.57%) |
May 14, 2019 | 111.86 | 111.98 | 111.58 | 111.77 | 6,385,060 | -0.29(-0.25%) |
May 13, 2019 | 111.76 | 112.23 | 111.62 | 112.05 | 11,782,127 | +0.87(+0.79%) |
May 10, 2019 | 111.30 | 111.80 | 111.04 | 111.18 | 6,774,926 | -0.15(-0.14%) |
May 09, 2019 | 111.50 | 111.67 | 110.79 | 111.33 | 10,561,073 | +0.45(+0.41%) |
May 08, 2019 | 111.53 | 111.67 | 110.78 | 110.88 | 7,750,776 | -0.48(-0.43%) |
May 07, 2019 | 110.98 | 111.53 | 110.86 | 111.36 | 10,080,791 | +0.85(+0.77%) |
May 06, 2019 | 110.79 | 110.85 | 110.45 | 110.51 | 5,029,876 | +0.30(+0.27%) |
May 03, 2019 | 110.21 | 110.40 | 109.95 | 110.21 | 6,947,499 | +0.31(+0.28%) |
May 02, 2019 | 110.22 | 110.34 | 109.66 | 109.89 | 7,420,296 | -0.53(-0.48%) |