Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 110.75 | 110.76 | 109.65 | 109.65 | 5,866 | -0.88(-0.79%) |
Jul 30, 2019 | 110.41 | 110.74 | 110.41 | 110.53 | 5,898 | -0.72(-0.65%) |
Jul 29, 2019 | 111.39 | 111.39 | 110.96 | 111.25 | 11,778 | -0.19(-0.17%) |
Jul 26, 2019 | 111.19 | 111.44 | 111.14 | 111.44 | 7,014 | +0.76(+0.69%) |
Jul 25, 2019 | 111.34 | 111.34 | 110.67 | 110.67 | 4,034 | -0.83(-0.75%) |
Jul 24, 2019 | 110.91 | 111.58 | 110.91 | 111.51 | 6,771 | +0.31(+0.28%) |
Jul 23, 2019 | 111.00 | 111.19 | 110.70 | 111.19 | 7,799 | +0.73(+0.66%) |
Jul 22, 2019 | 110.47 | 110.55 | 110.28 | 110.46 | 11,135 | +0.17(+0.16%) |
Jul 19, 2019 | 111.02 | 111.12 | 110.28 | 110.29 | 6,357 | -0.46(-0.41%) |
Jul 18, 2019 | 110.16 | 110.75 | 110.13 | 110.75 | 4,261 | +0.28(+0.25%) |
Jul 17, 2019 | 110.96 | 110.96 | 110.47 | 110.47 | 7,698 | -0.47(-0.43%) |
Jul 16, 2019 | 111.10 | 111.12 | 110.89 | 110.94 | 4,404 | -0.27(-0.24%) |
Jul 15, 2019 | 111.27 | 111.27 | 111.06 | 111.21 | 5,788 | +0.10(+0.09%) |
Jul 12, 2019 | 110.90 | 111.11 | 110.80 | 111.11 | 11,180 | +0.36(+0.33%) |
Jul 11, 2019 | 110.81 | 110.93 | 110.62 | 110.75 | 10,850 | +0.13(+0.11%) |
Jul 10, 2019 | 110.57 | 110.92 | 110.49 | 110.62 | 7,465 | +0.39(+0.35%) |
Jul 09, 2019 | 109.59 | 110.23 | 109.59 | 110.23 | 8,354 | +0.01(+0.00%) |
Jul 08, 2019 | 110.29 | 110.29 | 110.06 | 110.22 | 10,207 | -0.37(-0.34%) |
Jul 05, 2019 | 110.53 | 110.80 | 110.18 | 110.60 | 8,878 | -0.47(-0.43%) |
Jul 03, 2019 | 110.76 | 111.07 | 110.72 | 111.07 | 3,288 | +0.67(+0.61%) |
Jul 02, 2019 | 110.23 | 110.41 | 110.01 | 110.40 | 10,114 | +0.29(+0.26%) |
Jul 01, 2019 | 110.43 | 110.47 | 109.87 | 110.11 | 6,188 | +0.89(+0.81%) |
Jun 28, 2019 | 109.22 | 109.30 | 109.11 | 109.22 | 8,001 | +0.39(+0.36%) |
Jun 27, 2019 | 108.78 | 108.91 | 108.56 | 108.83 | 6,312 | +0.34(+0.32%) |
Jun 26, 2019 | 108.93 | 108.93 | 108.49 | 108.49 | 6,421 | +0.09(+0.08%) |
Jun 25, 2019 | 109.09 | 109.09 | 108.40 | 108.40 | 17,379 | -0.89(-0.81%) |
Jun 24, 2019 | 109.42 | 109.50 | 109.29 | 109.29 | 8,756 | -0.11(-0.10%) |
Jun 21, 2019 | 109.39 | 109.59 | 109.26 | 109.39 | 6,466 | -0.25(-0.23%) |
Jun 20, 2019 | 109.72 | 109.72 | 109.11 | 109.65 | 8,678 | +1.09(+1.00%) |
Jun 19, 2019 | 108.27 | 108.58 | 108.02 | 108.56 | 6,299 | +0.72(+0.66%) |
Jun 18, 2019 | 107.77 | 108.06 | 107.77 | 107.84 | 9,035 | +1.27(+1.20%) |
Jun 17, 2019 | 106.51 | 106.82 | 106.51 | 106.57 | 8,448 | +0.07(+0.06%) |
Jun 14, 2019 | 106.60 | 106.62 | 106.26 | 106.50 | 28,618 | -0.32(-0.30%) |
Jun 13, 2019 | 106.88 | 107.06 | 106.76 | 106.83 | 12,697 | +0.28(+0.26%) |
Jun 12, 2019 | 106.83 | 106.98 | 106.55 | 106.55 | 6,368 | -0.65(-0.60%) |
Jun 11, 2019 | 107.66 | 107.66 | 107.00 | 107.20 | 4,988 | +0.29(+0.27%) |
Jun 10, 2019 | 107.00 | 107.28 | 106.86 | 106.91 | 5,162 | +0.35(+0.33%) |
Jun 07, 2019 | 106.25 | 106.70 | 106.21 | 106.56 | 19,411 | +1.19(+1.13%) |
Jun 06, 2019 | 104.89 | 105.52 | 104.83 | 105.37 | 18,282 | +0.68(+0.65%) |
Jun 05, 2019 | 104.85 | 104.85 | 104.19 | 104.69 | 17,626 | +0.33(+0.32%) |
Jun 04, 2019 | 103.37 | 104.36 | 103.37 | 104.36 | 12,830 | +1.84(+1.79%) |
Jun 03, 2019 | 102.60 | 102.90 | 102.32 | 102.52 | 8,960 | +0.09(+0.09%) |
May 31, 2019 | 102.54 | 102.72 | 102.40 | 102.43 | 9,317 | -0.98(-0.95%) |
May 30, 2019 | 103.47 | 103.47 | 103.28 | 103.41 | 6,753 | +0.42(+0.41%) |
May 29, 2019 | 103.10 | 103.10 | 102.64 | 102.99 | 11,606 | -0.91(-0.88%) |
May 28, 2019 | 104.65 | 104.65 | 103.90 | 103.90 | 40,484 | -0.57(-0.54%) |
May 24, 2019 | 104.51 | 104.54 | 104.47 | 104.47 | 1,996 | +0.54(+0.52%) |
May 23, 2019 | 103.74 | 104.29 | 103.58 | 103.93 | 7,395 | -1.39(-1.32%) |
May 22, 2019 | 105.22 | 105.38 | 105.11 | 105.32 | 6,026 | -0.26(-0.24%) |
May 21, 2019 | 105.17 | 105.58 | 105.15 | 105.58 | 14,006 | +0.89(+0.85%) |
May 20, 2019 | 104.70 | 104.98 | 104.55 | 104.69 | 3,241 | -0.64(-0.60%) |
May 17, 2019 | 105.15 | 105.86 | 105.15 | 105.33 | 5,879 | -0.72(-0.68%) |
May 16, 2019 | 105.43 | 106.63 | 105.43 | 106.05 | 20,261 | +0.85(+0.81%) |
May 15, 2019 | 104.05 | 105.49 | 104.04 | 105.20 | 10,748 | +0.49(+0.47%) |
May 14, 2019 | 104.24 | 105.07 | 104.24 | 104.71 | 29,090 | +0.92(+0.89%) |
May 13, 2019 | 104.35 | 104.58 | 103.66 | 103.79 | 22,022 | -2.49(-2.34%) |
May 10, 2019 | 105.74 | 106.44 | 104.94 | 106.28 | 5,102 | +0.38(+0.36%) |
May 09, 2019 | 105.21 | 105.89 | 104.95 | 105.89 | 2,898 | -0.48(-0.45%) |
May 08, 2019 | 106.42 | 106.96 | 106.38 | 106.38 | 31,692 | +0.06(+0.05%) |
May 07, 2019 | 107.35 | 107.36 | 106.08 | 106.32 | 7,810 | -2.02(-1.86%) |
May 06, 2019 | 107.12 | 108.43 | 107.12 | 108.34 | 10,880 | -0.70(-0.64%) |
May 03, 2019 | 108.50 | 109.11 | 108.50 | 109.04 | 5,435 | +1.06(+0.98%) |
May 02, 2019 | 108.29 | 108.46 | 107.81 | 107.98 | 9,979 | -0.22(-0.20%) |