Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 112.18 | 112.27 | 111.97 | 112.07 | 43,016 | +0.00(+0.00%) |
Jul 30, 2019 | 112.11 | 112.16 | 112.03 | 112.07 | 128,810 | +0.00(+0.00%) |
Jul 29, 2019 | 112.20 | 112.22 | 112.05 | 112.07 | 720,981 | -0.02(-0.02%) |
Jul 26, 2019 | 112.11 | 112.11 | 112.00 | 112.09 | 44,000 | +0.04(+0.04%) |
Jul 25, 2019 | 112.07 | 112.15 | 111.97 | 112.05 | 54,331 | -0.13(-0.12%) |
Jul 24, 2019 | 112.24 | 112.24 | 112.12 | 112.18 | 46,504 | +0.11(+0.10%) |
Jul 23, 2019 | 112.08 | 112.14 | 112.03 | 112.07 | 46,188 | -0.03(-0.03%) |
Jul 22, 2019 | 112.25 | 112.25 | 112.10 | 112.10 | 33,805 | +0.00(+0.00%) |
Jul 19, 2019 | 112.09 | 112.15 | 112.04 | 112.10 | 56,100 | -0.08(-0.07%) |
Jul 18, 2019 | 112.02 | 112.24 | 111.95 | 112.18 | 96,901 | +0.19(+0.17%) |
Jul 17, 2019 | 111.83 | 112.01 | 111.83 | 111.99 | 55,165 | +0.25(+0.22%) |
Jul 16, 2019 | 111.78 | 111.82 | 111.70 | 111.74 | 111,175 | -0.15(-0.13%) |
Jul 15, 2019 | 111.78 | 111.95 | 111.78 | 111.89 | 132,180 | +0.06(+0.05%) |
Jul 12, 2019 | 111.69 | 111.86 | 111.69 | 111.83 | 33,900 | +0.12(+0.11%) |
Jul 11, 2019 | 111.96 | 111.96 | 111.71 | 111.71 | 60,651 | -0.19(-0.17%) |
Jul 10, 2019 | 111.86 | 111.99 | 111.84 | 111.90 | 63,730 | +0.17(+0.15%) |
Jul 09, 2019 | 111.89 | 111.90 | 111.71 | 111.73 | 330,561 | -0.10(-0.09%) |
Jul 08, 2019 | 112.00 | 112.00 | 111.81 | 111.83 | 55,385 | -0.02(-0.02%) |
Jul 05, 2019 | 111.95 | 111.96 | 111.79 | 111.85 | 52,100 | -0.41(-0.37%) |
Jul 03, 2019 | 112.24 | 112.36 | 112.24 | 112.26 | 117,100 | +0.03(+0.03%) |
Jul 02, 2019 | 112.20 | 112.35 | 112.11 | 112.23 | 106,085 | +0.16(+0.14%) |
Jul 01, 2019 | 112.36 | 112.36 | 111.99 | 112.07 | 341,482 | -0.21(-0.19%) |
Jun 28, 2019 | 112.22 | 112.38 | 112.20 | 112.28 | 120,100 | +0.06(+0.05%) |
Jun 27, 2019 | 112.16 | 112.28 | 112.11 | 112.22 | 88,446 | +0.14(+0.12%) |
Jun 26, 2019 | 112.30 | 112.30 | 112.02 | 112.08 | 127,768 | -0.22(-0.20%) |
Jun 25, 2019 | 112.33 | 112.42 | 112.23 | 112.30 | 77,283 | -0.01(-0.01%) |
Jun 24, 2019 | 112.15 | 112.32 | 112.15 | 112.31 | 259,432 | +0.19(+0.17%) |
Jun 21, 2019 | 112.07 | 112.12 | 112.00 | 112.12 | 73,800 | -0.13(-0.12%) |
Jun 20, 2019 | 112.27 | 112.42 | 112.20 | 112.25 | 751,876 | +0.17(+0.15%) |
Jun 19, 2019 | 111.62 | 112.11 | 111.55 | 112.08 | 93,926 | +0.36(+0.32%) |
Jun 18, 2019 | 111.87 | 111.93 | 111.72 | 111.72 | 56,213 | +0.10(+0.09%) |
Jun 17, 2019 | 111.62 | 111.71 | 111.60 | 111.62 | 60,048 | -0.02(-0.02%) |
Jun 14, 2019 | 111.62 | 111.75 | 111.59 | 111.64 | 162,700 | -0.03(-0.03%) |
Jun 13, 2019 | 111.53 | 111.76 | 111.53 | 111.67 | 122,745 | +0.14(+0.13%) |
Jun 12, 2019 | 111.40 | 111.56 | 111.40 | 111.53 | 211,715 | +0.16(+0.14%) |
Jun 11, 2019 | 111.32 | 111.41 | 111.30 | 111.37 | 224,435 | +0.00(+0.00%) |
Jun 10, 2019 | 111.51 | 111.51 | 111.37 | 111.37 | 379,077 | -0.24(-0.22%) |
Jun 07, 2019 | 111.72 | 111.75 | 111.58 | 111.61 | 79,400 | +0.18(+0.17%) |
Jun 06, 2019 | 111.55 | 111.58 | 111.39 | 111.43 | 129,102 | -0.11(-0.10%) |
Jun 05, 2019 | 111.66 | 111.66 | 111.45 | 111.54 | 121,450 | +0.14(+0.13%) |
Jun 04, 2019 | 111.31 | 111.43 | 111.25 | 111.40 | 50,505 | -0.10(-0.09%) |
Jun 03, 2019 | 111.27 | 111.57 | 111.23 | 111.50 | 48,240 | +0.04(+0.04%) |
May 31, 2019 | 111.24 | 111.46 | 111.18 | 111.46 | 48,700 | +0.40(+0.36%) |
May 30, 2019 | 110.89 | 111.07 | 110.77 | 111.06 | 87,427 | +0.26(+0.23%) |
May 29, 2019 | 110.99 | 111.04 | 110.80 | 110.80 | 78,323 | -0.03(-0.03%) |
May 28, 2019 | 110.86 | 110.94 | 110.72 | 110.83 | 33,324 | +0.19(+0.17%) |
May 24, 2019 | 110.66 | 110.69 | 110.59 | 110.64 | 83,800 | -0.02(-0.02%) |
May 23, 2019 | 110.48 | 110.76 | 110.48 | 110.66 | 293,280 | +0.28(+0.25%) |
May 22, 2019 | 110.38 | 110.43 | 110.29 | 110.38 | 33,548 | +0.17(+0.15%) |
May 21, 2019 | 110.28 | 110.33 | 110.20 | 110.21 | 36,359 | -0.09(-0.08%) |
May 20, 2019 | 110.40 | 110.44 | 110.27 | 110.30 | 34,126 | -0.14(-0.12%) |
May 17, 2019 | 110.50 | 110.51 | 110.34 | 110.43 | 44,400 | +0.05(+0.05%) |
May 16, 2019 | 110.44 | 110.47 | 110.29 | 110.38 | 710,275 | -0.07(-0.06%) |
May 15, 2019 | 110.51 | 110.62 | 110.41 | 110.45 | 43,708 | +0.13(+0.12%) |
May 14, 2019 | 110.28 | 110.37 | 110.23 | 110.32 | 36,927 | +0.02(+0.02%) |
May 13, 2019 | 110.28 | 110.42 | 110.25 | 110.30 | 56,081 | +0.18(+0.16%) |
May 10, 2019 | 110.10 | 110.23 | 110.09 | 110.12 | 44,700 | +0.00(+0.00%) |
May 09, 2019 | 110.15 | 110.23 | 110.03 | 110.12 | 323,461 | +0.13(+0.12%) |
May 08, 2019 | 110.21 | 110.21 | 109.95 | 109.99 | 393,171 | -0.13(-0.12%) |
May 07, 2019 | 110.13 | 110.14 | 110.06 | 110.12 | 42,361 | +0.17(+0.15%) |
May 06, 2019 | 109.99 | 110.02 | 109.93 | 109.95 | 57,542 | +0.15(+0.14%) |
May 03, 2019 | 109.75 | 109.91 | 109.75 | 109.80 | 309,200 | +0.06(+0.05%) |
May 02, 2019 | 109.88 | 109.89 | 109.73 | 109.74 | 40,076 | -0.15(-0.14%) |