Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 111.61 | 112.47 | 110.54 | 111.05 | 2,172,270 | -0.87(-0.78%) |
Jul 30, 2019 | 111.16 | 111.97 | 110.49 | 111.92 | 1,428,505 | +0.23(+0.21%) |
Jul 29, 2019 | 111.22 | 112.10 | 110.58 | 111.69 | 1,594,782 | +0.43(+0.38%) |
Jul 26, 2019 | 111.30 | 111.30 | 110.64 | 111.26 | 1,628,522 | +0.44(+0.40%) |
Jul 25, 2019 | 111.56 | 112.10 | 110.64 | 110.82 | 1,215,087 | -0.76(-0.68%) |
Jul 24, 2019 | 111.94 | 112.06 | 110.23 | 111.58 | 1,635,829 | -0.48(-0.43%) |
Jul 23, 2019 | 111.76 | 112.26 | 110.62 | 112.06 | 1,251,396 | +0.00(+0.00%) |
Jul 22, 2019 | 111.24 | 112.79 | 110.40 | 112.06 | 3,169,332 | +1.79(+1.62%) |
Jul 19, 2019 | 111.78 | 112.02 | 110.20 | 110.28 | 1,902,477 | -0.82(-0.74%) |
Jul 18, 2019 | 110.53 | 111.35 | 110.21 | 111.10 | 1,218,371 | +1.38(+1.25%) |
Jul 17, 2019 | 110.03 | 110.96 | 109.61 | 109.72 | 1,999,912 | +0.19(+0.18%) |
Jul 16, 2019 | 110.29 | 111.03 | 109.52 | 109.53 | 1,258,436 | -0.09(-0.08%) |
Jul 15, 2019 | 109.22 | 109.81 | 108.59 | 109.62 | 1,300,544 | +0.25(+0.23%) |
Jul 12, 2019 | 110.62 | 110.96 | 108.52 | 109.36 | 1,526,439 | -1.00(-0.91%) |
Jul 11, 2019 | 110.34 | 110.57 | 109.38 | 110.37 | 1,645,296 | -0.21(-0.19%) |
Jul 10, 2019 | 109.71 | 111.59 | 109.24 | 110.58 | 1,827,740 | +1.27(+1.16%) |
Jul 09, 2019 | 109.22 | 110.77 | 108.83 | 109.32 | 2,820,158 | -0.81(-0.74%) |
Jul 08, 2019 | 109.83 | 110.38 | 109.36 | 110.13 | 1,313,039 | -0.08(-0.07%) |
Jul 05, 2019 | 111.33 | 111.61 | 109.94 | 110.20 | 1,825,966 | -1.12(-1.01%) |
Jul 03, 2019 | 111.18 | 111.40 | 110.29 | 111.33 | 1,089,840 | +0.72(+0.65%) |
Jul 02, 2019 | 109.97 | 110.78 | 109.27 | 110.60 | 1,624,666 | +0.98(+0.90%) |
Jul 01, 2019 | 110.35 | 110.43 | 109.15 | 109.62 | 1,525,586 | +0.08(+0.07%) |
Jun 28, 2019 | 109.15 | 109.66 | 108.37 | 109.54 | 2,501,068 | +0.70(+0.65%) |
Jun 27, 2019 | 109.26 | 109.82 | 108.66 | 108.83 | 1,397,596 | -0.28(-0.26%) |
Jun 26, 2019 | 110.00 | 110.42 | 107.78 | 109.11 | 1,806,010 | -0.78(-0.71%) |
Jun 25, 2019 | 109.96 | 111.40 | 109.76 | 109.90 | 1,729,432 | +0.38(+0.34%) |
Jun 24, 2019 | 109.41 | 110.06 | 108.55 | 109.52 | 1,943,345 | +0.57(+0.52%) |
Jun 21, 2019 | 108.83 | 109.94 | 108.00 | 108.95 | 3,593,913 | -0.09(-0.08%) |
Jun 20, 2019 | 111.31 | 112.42 | 108.88 | 109.04 | 3,194,527 | -1.27(-1.15%) |
Jun 19, 2019 | 109.39 | 110.47 | 109.09 | 110.30 | 2,099,750 | +0.87(+0.79%) |
Jun 18, 2019 | 107.30 | 109.54 | 106.87 | 109.43 | 2,665,734 | +2.48(+2.32%) |
Jun 17, 2019 | 107.10 | 107.38 | 106.20 | 106.95 | 1,788,971 | +0.02(+0.02%) |
Jun 14, 2019 | 105.90 | 107.57 | 105.70 | 106.93 | 1,854,562 | +0.73(+0.69%) |
Jun 13, 2019 | 108.09 | 108.34 | 105.78 | 106.20 | 1,854,725 | -1.36(-1.26%) |
Jun 12, 2019 | 106.62 | 107.81 | 106.26 | 107.56 | 1,976,291 | +1.23(+1.16%) |
Jun 11, 2019 | 106.65 | 107.77 | 105.71 | 106.33 | 1,767,830 | -0.06(-0.05%) |
Jun 10, 2019 | 106.44 | 106.88 | 105.30 | 106.38 | 2,828,508 | +0.15(+0.14%) |
Jun 07, 2019 | 105.25 | 107.04 | 105.25 | 106.23 | 2,035,563 | +1.13(+1.08%) |
Jun 06, 2019 | 104.90 | 106.51 | 104.61 | 105.10 | 3,236,081 | +0.38(+0.36%) |
Jun 05, 2019 | 104.55 | 105.55 | 104.53 | 104.72 | 3,340,455 | +0.37(+0.35%) |
Jun 04, 2019 | 101.42 | 104.46 | 101.21 | 104.36 | 3,845,967 | +4.02(+4.01%) |
Jun 03, 2019 | 98.01 | 101.22 | 98.01 | 100.33 | 3,519,649 | +2.80(+2.87%) |
May 31, 2019 | 97.96 | 98.73 | 97.06 | 97.53 | 1,701,327 | -1.24(-1.25%) |
May 30, 2019 | 97.77 | 98.79 | 97.72 | 98.77 | 1,328,077 | +1.14(+1.17%) |
May 29, 2019 | 98.21 | 98.48 | 97.17 | 97.63 | 1,907,881 | -0.84(-0.85%) |
May 28, 2019 | 99.03 | 99.96 | 97.87 | 98.47 | 4,373,845 | -0.37(-0.37%) |
May 24, 2019 | 99.90 | 100.78 | 98.74 | 98.84 | 1,299,229 | -0.47(-0.48%) |
May 23, 2019 | 99.20 | 99.47 | 98.41 | 99.31 | 1,744,310 | -0.05(-0.05%) |
May 22, 2019 | 98.81 | 99.84 | 98.29 | 99.36 | 1,097,467 | +0.54(+0.55%) |
May 21, 2019 | 99.17 | 99.70 | 98.73 | 98.82 | 1,208,786 | +0.15(+0.16%) |
May 20, 2019 | 98.10 | 98.90 | 97.72 | 98.66 | 1,725,071 | +0.24(+0.25%) |
May 17, 2019 | 98.16 | 98.97 | 97.83 | 98.42 | 2,115,755 | -0.93(-0.93%) |
May 16, 2019 | 98.84 | 100.22 | 98.74 | 99.35 | 1,999,446 | +1.05(+1.07%) |
May 15, 2019 | 97.23 | 98.86 | 97.15 | 98.29 | 1,512,183 | +0.57(+0.58%) |
May 14, 2019 | 98.34 | 98.75 | 97.69 | 97.73 | 1,690,297 | -0.10(-0.10%) |
May 13, 2019 | 97.02 | 98.29 | 96.82 | 97.82 | 1,817,669 | -0.91(-0.92%) |
May 10, 2019 | 98.04 | 98.93 | 96.56 | 98.73 | 1,953,817 | +0.60(+0.61%) |
May 09, 2019 | 97.67 | 99.00 | 97.46 | 98.13 | 1,571,850 | -0.18(-0.19%) |
May 08, 2019 | 97.62 | 98.71 | 97.62 | 98.31 | 1,416,945 | +0.47(+0.48%) |
May 07, 2019 | 99.07 | 99.34 | 97.08 | 97.84 | 1,733,756 | -1.89(-1.90%) |
May 06, 2019 | 98.70 | 99.97 | 98.63 | 99.73 | 1,348,061 | -0.41(-0.40%) |
May 03, 2019 | 98.97 | 100.35 | 98.45 | 100.14 | 2,035,977 | +0.58(+0.58%) |
May 02, 2019 | 96.77 | 99.58 | 96.77 | 99.56 | 2,075,844 | +1.31(+1.34%) |