Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 122.00 | 122.94 | 119.00 | 119.62 | 525,912 | -0.88(-0.73%) |
Jul 30, 2019 | 116.00 | 120.81 | 115.44 | 120.50 | 429,307 | +4.81(+4.16%) |
Jul 29, 2019 | 114.56 | 115.81 | 110.81 | 115.69 | 544,322 | +3.44(+3.06%) |
Jul 26, 2019 | 112.00 | 113.31 | 110.31 | 112.25 | 417,280 | +1.12(+1.01%) |
Jul 25, 2019 | 113.75 | 114.44 | 111.00 | 111.12 | 420,127 | -0.06(-0.06%) |
Jul 24, 2019 | 115.31 | 118.09 | 108.88 | 111.19 | 763,388 | -4.06(-3.52%) |
Jul 23, 2019 | 112.81 | 115.50 | 111.06 | 115.25 | 384,696 | +2.31(+2.05%) |
Jul 22, 2019 | 111.75 | 113.25 | 110.94 | 112.94 | 509,552 | +0.56(+0.50%) |
Jul 19, 2019 | 110.75 | 113.00 | 108.12 | 112.38 | 584,608 | +1.69(+1.53%) |
Jul 18, 2019 | 115.06 | 115.31 | 107.00 | 110.69 | 844,113 | -3.81(-3.33%) |
Jul 17, 2019 | 121.38 | 121.38 | 114.19 | 114.50 | 675,333 | -6.12(-5.08%) |
Jul 16, 2019 | 126.88 | 129.00 | 116.31 | 120.62 | 714,496 | -5.06(-4.03%) |
Jul 15, 2019 | 131.88 | 131.88 | 125.31 | 125.69 | 319,248 | -4.19(-3.22%) |
Jul 12, 2019 | 129.69 | 131.25 | 128.44 | 129.88 | 261,280 | -0.69(-0.53%) |
Jul 11, 2019 | 130.94 | 132.31 | 129.25 | 130.56 | 316,556 | -0.38(-0.29%) |
Jul 10, 2019 | 126.38 | 130.94 | 125.88 | 130.94 | 716,159 | +10.37(+8.61%) |
Jul 09, 2019 | 119.38 | 120.62 | 118.19 | 120.56 | 417,684 | +2.06(+1.74%) |
Jul 08, 2019 | 119.50 | 122.38 | 117.94 | 118.50 | 586,379 | -0.31(-0.26%) |
Jul 05, 2019 | 116.88 | 119.38 | 116.25 | 118.81 | 401,440 | +3.44(+2.98%) |
Jul 03, 2019 | 116.31 | 116.94 | 113.02 | 115.38 | 265,408 | +1.25(+1.10%) |
Jul 02, 2019 | 124.19 | 124.19 | 112.75 | 114.12 | 788,067 | -11.25(-8.97%) |
Jul 01, 2019 | 128.56 | 128.88 | 122.19 | 125.38 | 643,894 | +4.62(+3.83%) |
Jun 28, 2019 | 126.69 | 127.06 | 119.69 | 120.75 | 497,712 | -5.25(-4.17%) |
Jun 27, 2019 | 125.88 | 127.94 | 125.44 | 126.00 | 356,422 | +0.12(+0.10%) |
Jun 26, 2019 | 125.75 | 128.56 | 125.00 | 125.88 | 651,978 | +5.69(+4.73%) |
Jun 25, 2019 | 120.75 | 122.19 | 118.94 | 120.19 | 449,353 | +0.00(+0.00%) |
Jun 24, 2019 | 119.00 | 120.77 | 115.69 | 120.19 | 704,678 | +0.81(+0.68%) |
Jun 21, 2019 | 117.44 | 119.75 | 117.31 | 119.38 | 536,544 | +2.06(+1.76%) |
Jun 20, 2019 | 114.25 | 118.00 | 113.06 | 117.31 | 789,118 | +9.94(+9.25%) |
Jun 19, 2019 | 103.81 | 107.50 | 103.31 | 107.38 | 586,549 | +1.12(+1.06%) |
Jun 18, 2019 | 101.38 | 107.12 | 101.06 | 106.25 | 749,251 | +7.69(+7.80%) |
Jun 17, 2019 | 99.25 | 100.94 | 97.25 | 98.56 | 532,353 | -2.38(-2.35%) |
Jun 14, 2019 | 100.62 | 102.81 | 99.50 | 100.94 | 461,152 | +1.19(+1.19%) |
Jun 13, 2019 | 103.31 | 103.38 | 98.56 | 99.75 | 890,222 | +4.25(+4.45%) |
Jun 12, 2019 | 100.00 | 100.44 | 94.29 | 95.50 | 1,010,523 | -8.69(-8.34%) |
Jun 11, 2019 | 105.75 | 106.21 | 102.87 | 104.19 | 507,267 | +0.13(+0.12%) |
Jun 10, 2019 | 106.69 | 108.88 | 103.06 | 104.06 | 494,887 | -2.63(-2.46%) |
Jun 07, 2019 | 101.75 | 107.88 | 101.56 | 106.69 | 744,896 | +3.13(+3.02%) |
Jun 06, 2019 | 97.62 | 104.00 | 96.12 | 103.56 | 650,532 | +5.44(+5.54%) |
Jun 05, 2019 | 102.88 | 102.88 | 93.69 | 98.12 | 986,954 | -7.12(-6.77%) |
Jun 04, 2019 | 103.88 | 106.06 | 101.69 | 105.25 | 448,788 | +2.81(+2.75%) |
Jun 03, 2019 | 108.38 | 108.62 | 101.75 | 102.44 | 455,882 | -1.75(-1.68%) |
May 31, 2019 | 111.38 | 113.08 | 103.31 | 104.19 | 1,252,160 | -13.31(-11.33%) |
May 30, 2019 | 128.50 | 128.75 | 116.88 | 117.50 | 942,644 | -10.44(-8.16%) |
May 29, 2019 | 123.38 | 128.44 | 119.06 | 127.94 | 1,119,725 | +0.56(+0.44%) |
May 28, 2019 | 130.19 | 130.38 | 126.69 | 127.38 | 434,772 | -0.19(-0.15%) |
May 24, 2019 | 127.25 | 127.59 | 121.94 | 127.56 | 363,552 | +3.00(+2.41%) |
May 23, 2019 | 130.81 | 130.81 | 121.00 | 124.56 | 1,081,046 | -14.38(-10.35%) |
May 22, 2019 | 144.38 | 145.94 | 137.75 | 138.94 | 630,125 | -8.56(-5.80%) |
May 21, 2019 | 147.06 | 148.50 | 145.94 | 147.50 | 202,185 | -0.56(-0.38%) |
May 20, 2019 | 147.56 | 149.50 | 145.56 | 148.06 | 534,878 | +1.62(+1.11%) |
May 17, 2019 | 148.44 | 150.44 | 145.56 | 146.44 | 360,592 | -1.56(-1.06%) |
May 16, 2019 | 146.94 | 150.06 | 146.62 | 148.00 | 286,741 | +3.69(+2.56%) |
May 15, 2019 | 139.88 | 144.88 | 139.62 | 144.31 | 340,557 | +2.56(+1.81%) |
May 14, 2019 | 141.25 | 143.56 | 140.69 | 141.75 | 286,514 | +4.06(+2.95%) |
May 13, 2019 | 147.88 | 149.12 | 136.94 | 137.69 | 716,169 | -3.56(-2.52%) |
May 10, 2019 | 140.50 | 143.25 | 140.19 | 141.25 | 320,480 | +0.38(+0.27%) |
May 09, 2019 | 141.12 | 142.00 | 138.00 | 140.88 | 418,475 | -1.62(-1.14%) |
May 08, 2019 | 140.12 | 144.44 | 139.44 | 142.50 | 426,152 | +3.31(+2.38%) |
May 07, 2019 | 140.25 | 141.50 | 136.75 | 139.19 | 516,073 | -7.31(-4.99%) |
May 06, 2019 | 140.62 | 147.19 | 140.31 | 146.50 | 328,083 | +4.56(+3.21%) |
May 03, 2019 | 142.12 | 145.06 | 141.59 | 141.94 | 361,552 | +1.19(+0.84%) |
May 02, 2019 | 143.19 | 143.62 | 137.94 | 140.75 | 871,672 | -9.31(-6.21%) |