Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 116.25 | 117.37 | 114.33 | 114.75 | 209,129 | -1.71(-1.47%) |
Jul 30, 2019 | 114.95 | 116.46 | 114.95 | 116.46 | 156,521 | +0.58(+0.50%) |
Jul 29, 2019 | 116.64 | 117.81 | 115.42 | 115.88 | 230,908 | -1.14(-0.98%) |
Jul 26, 2019 | 116.37 | 117.50 | 116.11 | 117.02 | 126,917 | +0.94(+0.81%) |
Jul 25, 2019 | 117.64 | 117.91 | 115.91 | 116.08 | 186,912 | -0.70(-0.60%) |
Jul 24, 2019 | 115.33 | 117.17 | 115.23 | 116.78 | 210,910 | +1.18(+1.02%) |
Jul 23, 2019 | 114.60 | 115.64 | 114.33 | 115.61 | 128,262 | +1.50(+1.31%) |
Jul 22, 2019 | 113.39 | 114.26 | 112.89 | 114.11 | 178,165 | +0.81(+0.72%) |
Jul 19, 2019 | 114.47 | 115.54 | 113.21 | 113.30 | 151,617 | -1.01(-0.88%) |
Jul 18, 2019 | 113.18 | 114.77 | 113.18 | 114.31 | 213,421 | +0.81(+0.72%) |
Jul 17, 2019 | 116.36 | 116.36 | 113.44 | 113.49 | 165,788 | -3.23(-2.76%) |
Jul 16, 2019 | 116.03 | 117.23 | 115.50 | 116.72 | 155,394 | +0.76(+0.65%) |
Jul 15, 2019 | 116.67 | 117.16 | 115.21 | 115.96 | 452,101 | -0.94(-0.80%) |
Jul 12, 2019 | 114.44 | 117.14 | 114.08 | 116.90 | 441,165 | +3.07(+2.70%) |
Jul 11, 2019 | 114.62 | 114.89 | 112.99 | 113.83 | 244,602 | -0.61(-0.53%) |
Jul 10, 2019 | 116.00 | 116.86 | 114.27 | 114.44 | 460,518 | -1.25(-1.08%) |
Jul 09, 2019 | 114.83 | 115.96 | 114.59 | 115.69 | 269,664 | +0.28(+0.24%) |
Jul 08, 2019 | 115.80 | 117.08 | 115.31 | 115.41 | 202,248 | -1.49(-1.27%) |
Jul 05, 2019 | 115.50 | 116.91 | 115.25 | 116.90 | 228,388 | +1.08(+0.93%) |
Jul 03, 2019 | 113.83 | 115.83 | 113.76 | 115.82 | 215,450 | +2.40(+2.12%) |
Jul 02, 2019 | 115.16 | 116.12 | 112.82 | 113.42 | 413,586 | -1.81(-1.57%) |
Jul 01, 2019 | 113.51 | 115.35 | 112.33 | 115.23 | 304,335 | +3.05(+2.72%) |
Jun 28, 2019 | 113.98 | 114.80 | 111.64 | 112.18 | 5,438,650 | -1.34(-1.18%) |
Jun 27, 2019 | 111.62 | 113.57 | 111.62 | 113.52 | 277,928 | +2.35(+2.11%) |
Jun 26, 2019 | 111.85 | 114.17 | 111.05 | 111.17 | 268,772 | -0.09(-0.08%) |
Jun 25, 2019 | 112.00 | 113.19 | 110.96 | 111.27 | 240,071 | -0.58(-0.52%) |
Jun 24, 2019 | 113.17 | 114.12 | 111.71 | 111.85 | 214,080 | -1.25(-1.11%) |
Jun 21, 2019 | 114.44 | 115.95 | 113.02 | 113.10 | 442,876 | -1.88(-1.64%) |
Jun 20, 2019 | 114.82 | 115.25 | 112.23 | 114.98 | 269,852 | +1.52(+1.34%) |
Jun 19, 2019 | 114.43 | 115.45 | 113.35 | 113.47 | 181,613 | -0.67(-0.59%) |
Jun 18, 2019 | 111.71 | 115.03 | 111.71 | 114.14 | 158,601 | +2.54(+2.28%) |
Jun 17, 2019 | 112.72 | 113.55 | 111.25 | 111.59 | 212,739 | -1.20(-1.06%) |
Jun 14, 2019 | 114.03 | 114.19 | 112.46 | 112.79 | 146,270 | -1.33(-1.16%) |
Jun 13, 2019 | 114.63 | 115.39 | 113.65 | 114.12 | 154,571 | -0.07(-0.06%) |
Jun 12, 2019 | 114.13 | 114.72 | 113.57 | 114.19 | 245,006 | -0.18(-0.15%) |
Jun 11, 2019 | 114.78 | 115.80 | 113.02 | 114.36 | 241,875 | +0.36(+0.32%) |
Jun 10, 2019 | 111.80 | 115.12 | 110.86 | 114.00 | 307,684 | +1.91(+1.70%) |
Jun 07, 2019 | 111.77 | 112.90 | 111.51 | 112.09 | 266,131 | +0.28(+0.25%) |
Jun 06, 2019 | 112.40 | 113.22 | 111.12 | 111.81 | 272,490 | -0.45(-0.40%) |
Jun 05, 2019 | 112.52 | 112.84 | 110.50 | 112.26 | 205,726 | -0.29(-0.26%) |
Jun 04, 2019 | 110.44 | 112.70 | 110.28 | 112.55 | 165,419 | +3.75(+3.45%) |
Jun 03, 2019 | 107.39 | 108.92 | 106.52 | 108.80 | 335,884 | +1.38(+1.28%) |
May 31, 2019 | 107.02 | 108.79 | 105.81 | 107.42 | 170,649 | -1.19(-1.09%) |
May 30, 2019 | 110.35 | 111.41 | 108.17 | 108.61 | 193,374 | -1.46(-1.33%) |
May 29, 2019 | 108.97 | 110.43 | 108.45 | 110.07 | 180,545 | +0.02(+0.02%) |
May 28, 2019 | 111.94 | 112.63 | 109.86 | 110.05 | 206,196 | -2.39(-2.12%) |
May 24, 2019 | 113.01 | 113.42 | 111.93 | 112.44 | 207,003 | +0.24(+0.22%) |
May 23, 2019 | 112.73 | 113.21 | 111.34 | 112.19 | 150,909 | -2.12(-1.86%) |
May 22, 2019 | 115.43 | 115.52 | 114.16 | 114.32 | 162,396 | -1.39(-1.20%) |
May 21, 2019 | 116.16 | 117.38 | 115.50 | 115.71 | 171,907 | +0.65(+0.56%) |
May 20, 2019 | 113.99 | 116.18 | 113.99 | 115.06 | 191,897 | +0.26(+0.23%) |
May 17, 2019 | 115.36 | 116.72 | 114.43 | 114.80 | 191,385 | -2.08(-1.78%) |
May 16, 2019 | 113.60 | 118.23 | 113.55 | 116.88 | 153,298 | +3.55(+3.14%) |
May 15, 2019 | 113.76 | 114.64 | 113.11 | 113.33 | 234,144 | -1.69(-1.47%) |
May 14, 2019 | 114.38 | 116.18 | 114.38 | 115.02 | 192,283 | +0.77(+0.67%) |
May 13, 2019 | 115.51 | 116.44 | 113.82 | 114.25 | 199,281 | -4.57(-3.85%) |
May 10, 2019 | 117.27 | 119.11 | 115.27 | 118.82 | 156,324 | +0.78(+0.66%) |
May 09, 2019 | 117.93 | 119.19 | 116.42 | 118.04 | 210,477 | -1.14(-0.95%) |
May 08, 2019 | 118.45 | 121.02 | 116.97 | 119.18 | 269,837 | +1.07(+0.91%) |
May 07, 2019 | 121.20 | 122.52 | 116.98 | 118.10 | 184,285 | -4.60(-3.75%) |
May 06, 2019 | 119.63 | 123.27 | 119.41 | 122.70 | 190,793 | +0.34(+0.28%) |
May 03, 2019 | 120.11 | 122.46 | 120.04 | 122.36 | 221,942 | +2.84(+2.38%) |
May 02, 2019 | 120.63 | 121.77 | 118.21 | 119.51 | 140,041 | -0.93(-0.77%) |