Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 114.12 | 114.16 | 113.11 | 113.11 | 4,871 | -0.90(-0.79%) |
Jul 30, 2019 | 114.20 | 114.35 | 114.01 | 114.01 | 3,647 | -1.08(-0.94%) |
Jul 29, 2019 | 115.26 | 115.26 | 115.10 | 115.10 | 616 | -0.69(-0.59%) |
Jul 26, 2019 | 115.36 | 115.78 | 115.36 | 115.78 | 4,944 | +0.35(+0.30%) |
Jul 25, 2019 | 116.03 | 116.03 | 115.43 | 115.43 | 3,102 | -0.85(-0.73%) |
Jul 24, 2019 | 115.68 | 116.40 | 115.68 | 116.28 | 14,795 | +0.45(+0.39%) |
Jul 23, 2019 | 115.78 | 115.83 | 115.36 | 115.83 | 13,043 | +0.60(+0.52%) |
Jul 22, 2019 | 115.23 | 115.23 | 115.23 | 115.23 | 316 | +0.28(+0.24%) |
Jul 19, 2019 | 115.58 | 115.61 | 114.90 | 114.95 | 2,524 | -0.53(-0.46%) |
Jul 18, 2019 | 115.48 | 115.48 | 115.48 | 115.48 | 421 | -0.12(-0.10%) |
Jul 17, 2019 | 116.33 | 116.39 | 115.59 | 115.59 | 15,819 | -0.69(-0.60%) |
Jul 16, 2019 | 116.17 | 116.55 | 116.11 | 116.29 | 4,390 | +0.02(+0.02%) |
Jul 15, 2019 | 116.28 | 116.29 | 115.98 | 116.27 | 2,296 | +0.08(+0.07%) |
Jul 12, 2019 | 115.84 | 116.19 | 115.84 | 116.19 | 2,630 | +1.18(+1.03%) |
Jul 11, 2019 | 115.31 | 115.51 | 115.01 | 115.01 | 15,169 | +0.13(+0.12%) |
Jul 10, 2019 | 115.06 | 115.06 | 114.87 | 114.87 | 6,882 | +0.37(+0.32%) |
Jul 09, 2019 | 113.96 | 114.64 | 113.96 | 114.50 | 75,801 | -0.15(-0.13%) |
Jul 08, 2019 | 114.16 | 114.73 | 114.13 | 114.65 | 5,572 | +0.02(+0.02%) |
Jul 05, 2019 | 114.03 | 114.64 | 113.72 | 114.64 | 13,781 | +0.02(+0.02%) |
Jul 03, 2019 | 114.41 | 114.66 | 114.27 | 114.62 | 1,578 | +0.93(+0.82%) |
Jul 02, 2019 | 113.57 | 113.68 | 113.19 | 113.68 | 160,682 | +0.24(+0.21%) |
Jul 01, 2019 | 114.00 | 114.22 | 113.34 | 113.45 | 17,612 | +0.80(+0.71%) |
Jun 28, 2019 | 112.86 | 112.94 | 112.58 | 112.65 | 5,786 | +0.36(+0.32%) |
Jun 27, 2019 | 112.00 | 112.43 | 112.00 | 112.29 | 30,330 | +0.88(+0.79%) |
Jun 26, 2019 | 111.68 | 111.78 | 111.41 | 111.41 | 33,523 | +0.30(+0.27%) |
Jun 25, 2019 | 112.19 | 112.19 | 111.06 | 111.11 | 47,228 | -1.09(-0.97%) |
Jun 24, 2019 | 112.56 | 112.56 | 112.20 | 112.20 | 3,359 | -0.19(-0.17%) |
Jun 21, 2019 | 112.62 | 112.83 | 112.39 | 112.39 | 18,200 | -0.67(-0.59%) |
Jun 20, 2019 | 113.09 | 113.18 | 112.42 | 113.06 | 5,750 | +0.98(+0.87%) |
Jun 19, 2019 | 111.85 | 112.22 | 111.53 | 112.08 | 7,329 | +0.35(+0.31%) |
Jun 18, 2019 | 111.33 | 112.12 | 111.33 | 111.73 | 97,926 | +1.08(+0.97%) |
Jun 17, 2019 | 110.79 | 110.79 | 110.56 | 110.65 | 4,466 | +0.25(+0.22%) |
Jun 14, 2019 | 110.09 | 110.41 | 110.08 | 110.41 | 2,443 | +0.08(+0.08%) |
Jun 13, 2019 | 109.94 | 110.38 | 109.94 | 110.32 | 5,405 | +0.60(+0.55%) |
Jun 12, 2019 | 109.87 | 109.98 | 109.72 | 109.72 | 1,717 | -0.46(-0.42%) |
Jun 11, 2019 | 110.59 | 110.80 | 110.10 | 110.18 | 33,188 | +0.51(+0.46%) |
Jun 10, 2019 | 109.39 | 110.33 | 109.39 | 109.67 | 2,738 | +1.01(+0.93%) |
Jun 07, 2019 | 107.75 | 109.14 | 107.75 | 108.67 | 10,410 | +1.28(+1.19%) |
Jun 06, 2019 | 106.92 | 107.44 | 106.64 | 107.39 | 2,885 | +0.57(+0.54%) |
Jun 05, 2019 | 107.05 | 107.05 | 106.44 | 106.81 | 9,252 | +0.48(+0.45%) |
Jun 04, 2019 | 105.03 | 106.33 | 105.03 | 106.33 | 77,187 | +2.35(+2.26%) |
Jun 03, 2019 | 104.48 | 104.54 | 103.59 | 103.99 | 6,235 | -0.52(-0.50%) |
May 31, 2019 | 104.39 | 104.75 | 104.28 | 104.50 | 7,541 | -1.58(-1.49%) |
May 30, 2019 | 106.06 | 106.22 | 105.70 | 106.09 | 11,495 | +0.57(+0.54%) |
May 29, 2019 | 105.74 | 105.74 | 104.89 | 105.51 | 24,171 | -0.92(-0.87%) |
May 28, 2019 | 107.46 | 107.78 | 106.34 | 106.43 | 255,187 | -0.41(-0.39%) |
May 24, 2019 | 107.13 | 107.25 | 106.56 | 106.85 | 2,868 | +0.55(+0.52%) |
May 23, 2019 | 106.38 | 106.45 | 105.95 | 106.29 | 8,887 | -1.35(-1.25%) |
May 22, 2019 | 107.88 | 108.19 | 107.64 | 107.64 | 8,053 | -0.92(-0.85%) |
May 21, 2019 | 108.28 | 108.65 | 107.89 | 108.56 | 41,444 | +0.73(+0.68%) |
May 20, 2019 | 107.92 | 108.06 | 107.54 | 107.83 | 22,630 | -1.09(-1.00%) |
May 17, 2019 | 109.33 | 109.95 | 108.73 | 108.92 | 4,249 | -0.45(-0.41%) |
May 16, 2019 | 108.82 | 109.78 | 108.82 | 109.37 | 11,192 | +0.78(+0.72%) |
May 15, 2019 | 107.61 | 108.93 | 107.35 | 108.59 | 5,811 | +0.73(+0.67%) |
May 14, 2019 | 107.56 | 108.31 | 107.30 | 107.86 | 13,679 | +0.95(+0.89%) |
May 13, 2019 | 107.70 | 107.70 | 106.72 | 106.92 | 16,076 | -3.04(-2.76%) |
May 10, 2019 | 109.72 | 110.31 | 108.41 | 109.95 | 10,622 | +0.06(+0.05%) |
May 09, 2019 | 109.41 | 110.07 | 108.77 | 109.90 | 3,944 | -0.52(-0.47%) |
May 08, 2019 | 110.38 | 111.10 | 110.38 | 110.42 | 8,967 | -0.29(-0.26%) |
May 07, 2019 | 111.47 | 111.76 | 109.90 | 110.71 | 40,457 | -1.71(-1.52%) |
May 06, 2019 | 111.16 | 112.78 | 111.16 | 112.42 | 4,825 | -0.82(-0.73%) |
May 03, 2019 | 112.78 | 113.48 | 112.78 | 113.24 | 2,230 | +1.52(+1.36%) |
May 02, 2019 | 111.93 | 111.98 | 111.49 | 111.72 | 69,264 | +0.07(+0.07%) |