Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 128.10 | 128.94 | 124.52 | 126.87 | 68,695,480 | -0.42(-0.33%) |
Jul 30, 2019 | 129.28 | 130.02 | 126.90 | 127.28 | 14,502,541 | -2.88(-2.21%) |
Jul 29, 2019 | 129.11 | 130.47 | 128.72 | 130.16 | 5,579,961 | +1.05(+0.81%) |
Jul 26, 2019 | 127.08 | 129.89 | 126.71 | 129.11 | 6,671,441 | +2.98(+2.36%) |
Jul 25, 2019 | 123.24 | 127.08 | 121.62 | 126.13 | 6,686,121 | +2.25(+1.81%) |
Jul 24, 2019 | 124.78 | 124.78 | 121.69 | 123.89 | 3,297,567 | -0.90(-0.72%) |
Jul 23, 2019 | 125.14 | 125.56 | 123.76 | 124.78 | 2,071,770 | -0.03(-0.02%) |
Jul 22, 2019 | 123.77 | 125.72 | 123.72 | 124.81 | 2,294,453 | +1.28(+1.04%) |
Jul 19, 2019 | 125.59 | 125.84 | 123.50 | 123.52 | 2,440,215 | -1.51(-1.21%) |
Jul 18, 2019 | 124.50 | 125.77 | 123.93 | 125.04 | 3,035,643 | +0.69(+0.56%) |
Jul 17, 2019 | 123.70 | 124.61 | 123.34 | 124.34 | 2,072,656 | +0.85(+0.69%) |
Jul 16, 2019 | 124.02 | 124.45 | 123.23 | 123.50 | 3,109,683 | -0.62(-0.50%) |
Jul 15, 2019 | 123.54 | 124.42 | 122.82 | 124.11 | 2,661,657 | +0.95(+0.77%) |
Jul 12, 2019 | 121.82 | 123.28 | 121.60 | 123.16 | 2,886,707 | +1.47(+1.20%) |
Jul 11, 2019 | 121.15 | 121.80 | 120.49 | 121.70 | 2,770,689 | +0.86(+0.71%) |
Jul 10, 2019 | 121.11 | 121.74 | 120.33 | 120.84 | 2,016,508 | -0.08(-0.06%) |
Jul 09, 2019 | 120.57 | 121.39 | 120.09 | 120.92 | 2,292,283 | +0.16(+0.13%) |
Jul 08, 2019 | 120.38 | 121.06 | 120.20 | 120.75 | 2,557,297 | +0.03(+0.02%) |
Jul 05, 2019 | 119.97 | 120.80 | 118.38 | 120.72 | 3,031,337 | +0.17(+0.14%) |
Jul 03, 2019 | 119.38 | 120.60 | 119.17 | 120.55 | 1,792,376 | +1.63(+1.37%) |
Jul 02, 2019 | 118.66 | 119.57 | 118.10 | 118.92 | 2,418,273 | +0.32(+0.27%) |
Jul 01, 2019 | 117.73 | 120.92 | 116.87 | 118.60 | 3,414,519 | +1.80(+1.54%) |
Jun 28, 2019 | 115.67 | 117.20 | 115.59 | 116.80 | 9,449,651 | +1.28(+1.10%) |
Jun 27, 2019 | 115.90 | 116.07 | 114.77 | 115.53 | 2,680,489 | +0.07(+0.06%) |
Jun 26, 2019 | 115.56 | 115.94 | 114.50 | 115.46 | 2,874,226 | +0.01(+0.01%) |
Jun 25, 2019 | 115.49 | 116.52 | 115.17 | 115.45 | 2,470,366 | +0.04(+0.03%) |
Jun 24, 2019 | 116.73 | 116.77 | 115.34 | 115.41 | 2,362,583 | -1.41(-1.21%) |
Jun 21, 2019 | 117.93 | 117.95 | 116.42 | 116.82 | 3,402,731 | -1.12(-0.95%) |
Jun 20, 2019 | 118.06 | 119.26 | 117.71 | 117.94 | 2,659,526 | +0.56(+0.48%) |
Jun 19, 2019 | 117.11 | 117.93 | 116.07 | 117.38 | 2,660,536 | +0.64(+0.55%) |
Jun 18, 2019 | 116.61 | 117.13 | 116.00 | 116.75 | 2,991,114 | +1.04(+0.90%) |
Jun 17, 2019 | 115.84 | 116.29 | 114.97 | 115.71 | 1,784,436 | +0.12(+0.11%) |
Jun 14, 2019 | 114.91 | 115.82 | 114.68 | 115.58 | 2,487,269 | +0.53(+0.46%) |
Jun 13, 2019 | 115.34 | 115.48 | 114.42 | 115.05 | 2,190,528 | +0.23(+0.20%) |
Jun 12, 2019 | 115.56 | 115.56 | 114.51 | 114.82 | 1,964,335 | -0.70(-0.61%) |
Jun 11, 2019 | 117.03 | 117.03 | 114.94 | 115.52 | 2,918,110 | -0.57(-0.49%) |
Jun 10, 2019 | 116.88 | 117.02 | 115.39 | 116.09 | 2,339,181 | -0.24(-0.20%) |
Jun 07, 2019 | 115.82 | 116.81 | 115.82 | 116.33 | 3,164,115 | +0.92(+0.80%) |
Jun 06, 2019 | 115.67 | 115.94 | 114.32 | 115.41 | 2,256,392 | -0.21(-0.18%) |
Jun 05, 2019 | 115.05 | 115.80 | 114.47 | 115.62 | 2,399,458 | +1.47(+1.29%) |
Jun 04, 2019 | 111.50 | 114.22 | 110.89 | 114.15 | 2,913,350 | +3.48(+3.15%) |
Jun 03, 2019 | 114.69 | 115.40 | 109.95 | 110.66 | 4,414,724 | -3.54(-3.10%) |
May 31, 2019 | 113.03 | 114.55 | 112.74 | 114.20 | 3,947,191 | +0.71(+0.63%) |
May 30, 2019 | 113.17 | 113.77 | 112.33 | 113.49 | 2,719,791 | +0.46(+0.40%) |
May 29, 2019 | 113.06 | 113.14 | 112.08 | 113.04 | 2,424,319 | -0.27(-0.23%) |
May 28, 2019 | 113.32 | 114.58 | 112.56 | 113.30 | 4,348,104 | +0.58(+0.51%) |
May 24, 2019 | 115.02 | 115.69 | 112.47 | 112.72 | 3,134,937 | -1.58(-1.39%) |
May 23, 2019 | 114.04 | 114.39 | 112.67 | 114.31 | 2,925,615 | -0.56(-0.49%) |
May 22, 2019 | 114.06 | 115.58 | 113.73 | 114.87 | 3,273,942 | +0.56(+0.49%) |
May 21, 2019 | 113.81 | 115.00 | 113.45 | 114.31 | 4,451,749 | +1.98(+1.77%) |
May 20, 2019 | 112.02 | 113.00 | 111.90 | 112.33 | 2,016,746 | -0.39(-0.35%) |
May 17, 2019 | 111.86 | 113.57 | 111.86 | 112.71 | 2,807,023 | -0.35(-0.31%) |
May 16, 2019 | 111.86 | 113.71 | 111.63 | 113.07 | 3,587,047 | +1.76(+1.58%) |
May 15, 2019 | 110.26 | 111.65 | 110.08 | 111.31 | 2,334,729 | +0.31(+0.28%) |
May 14, 2019 | 110.12 | 111.77 | 110.03 | 111.00 | 3,007,644 | +1.39(+1.27%) |
May 13, 2019 | 109.12 | 110.01 | 108.56 | 109.60 | 3,382,418 | -1.20(-1.09%) |
May 10, 2019 | 109.61 | 110.83 | 108.23 | 110.81 | 2,148,876 | +0.81(+0.73%) |
May 09, 2019 | 109.33 | 110.19 | 108.22 | 110.00 | 3,203,640 | -0.26(-0.23%) |
May 08, 2019 | 109.89 | 110.96 | 109.62 | 110.26 | 3,462,375 | +0.24(+0.22%) |
May 07, 2019 | 110.92 | 111.16 | 109.06 | 110.02 | 3,485,780 | -1.36(-1.22%) |
May 06, 2019 | 110.20 | 111.81 | 109.98 | 111.38 | 2,767,510 | -0.42(-0.37%) |
May 03, 2019 | 111.98 | 112.01 | 110.74 | 111.79 | 3,062,360 | -0.04(-0.03%) |
May 02, 2019 | 110.42 | 111.85 | 109.96 | 111.83 | 5,661,796 | +2.45(+2.24%) |