Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 118.28 | 119.39 | 116.11 | 117.13 | 549,639 | -1.57(-1.32%) |
Jul 30, 2019 | 116.29 | 120.74 | 114.26 | 118.70 | 767,827 | +5.64(+4.99%) |
Jul 29, 2019 | 113.50 | 113.50 | 112.18 | 113.07 | 331,943 | -0.54(-0.48%) |
Jul 26, 2019 | 114.21 | 114.47 | 113.42 | 113.61 | 331,202 | -0.56(-0.49%) |
Jul 25, 2019 | 115.17 | 115.43 | 113.80 | 114.17 | 232,047 | -0.86(-0.75%) |
Jul 24, 2019 | 113.21 | 115.22 | 112.04 | 115.02 | 353,608 | +0.97(+0.85%) |
Jul 23, 2019 | 113.02 | 114.06 | 112.03 | 114.05 | 257,333 | +1.88(+1.67%) |
Jul 22, 2019 | 113.22 | 113.75 | 111.65 | 112.17 | 230,095 | -0.99(-0.88%) |
Jul 19, 2019 | 113.39 | 114.45 | 112.56 | 113.17 | 197,701 | +0.59(+0.53%) |
Jul 18, 2019 | 113.42 | 113.64 | 111.92 | 112.57 | 178,355 | -0.42(-0.37%) |
Jul 17, 2019 | 115.57 | 115.66 | 112.93 | 112.99 | 148,611 | -2.80(-2.41%) |
Jul 16, 2019 | 114.67 | 115.99 | 114.59 | 115.78 | 294,522 | +1.02(+0.89%) |
Jul 15, 2019 | 115.65 | 116.11 | 114.30 | 114.76 | 248,005 | -0.68(-0.59%) |
Jul 12, 2019 | 113.71 | 115.94 | 113.71 | 115.44 | 210,230 | +2.50(+2.21%) |
Jul 11, 2019 | 113.79 | 114.27 | 112.42 | 112.94 | 258,388 | -1.04(-0.91%) |
Jul 10, 2019 | 114.89 | 116.18 | 113.81 | 113.98 | 294,478 | -1.19(-1.03%) |
Jul 09, 2019 | 116.30 | 116.36 | 114.44 | 115.17 | 227,226 | -1.05(-0.90%) |
Jul 08, 2019 | 115.70 | 116.79 | 115.70 | 116.22 | 248,871 | -0.25(-0.22%) |
Jul 05, 2019 | 116.86 | 116.87 | 115.13 | 116.47 | 225,643 | -1.34(-1.13%) |
Jul 03, 2019 | 117.27 | 118.14 | 116.91 | 117.80 | 189,163 | +0.77(+0.66%) |
Jul 02, 2019 | 117.66 | 118.47 | 116.24 | 117.03 | 360,807 | -1.23(-1.04%) |
Jul 01, 2019 | 119.17 | 119.56 | 117.19 | 118.26 | 386,804 | +0.66(+0.56%) |
Jun 28, 2019 | 115.74 | 117.60 | 115.57 | 117.60 | 750,665 | +1.77(+1.53%) |
Jun 27, 2019 | 115.46 | 116.31 | 115.20 | 115.84 | 281,614 | +0.88(+0.76%) |
Jun 26, 2019 | 114.55 | 115.90 | 113.54 | 114.96 | 306,163 | +1.05(+0.93%) |
Jun 25, 2019 | 113.73 | 114.47 | 113.01 | 113.91 | 276,568 | +0.72(+0.64%) |
Jun 24, 2019 | 113.57 | 113.97 | 112.83 | 113.18 | 118,340 | -0.14(-0.13%) |
Jun 21, 2019 | 113.63 | 114.44 | 113.28 | 113.33 | 306,142 | -0.67(-0.59%) |
Jun 20, 2019 | 113.47 | 114.18 | 111.25 | 114.00 | 262,227 | +2.43(+2.18%) |
Jun 19, 2019 | 112.08 | 112.33 | 110.22 | 111.56 | 225,146 | -0.09(-0.08%) |
Jun 18, 2019 | 109.61 | 112.44 | 109.12 | 111.65 | 246,170 | +2.54(+2.33%) |
Jun 17, 2019 | 110.35 | 110.75 | 108.61 | 109.11 | 216,824 | -1.56(-1.41%) |
Jun 14, 2019 | 110.97 | 111.19 | 109.55 | 110.67 | 261,457 | -0.57(-0.51%) |
Jun 13, 2019 | 111.11 | 111.32 | 110.07 | 111.24 | 376,977 | +0.70(+0.64%) |
Jun 12, 2019 | 111.68 | 111.68 | 110.25 | 110.53 | 308,616 | -1.20(-1.07%) |
Jun 11, 2019 | 113.62 | 114.19 | 111.09 | 111.73 | 327,245 | -0.71(-0.63%) |
Jun 10, 2019 | 112.68 | 113.55 | 112.09 | 112.44 | 345,564 | +0.65(+0.58%) |
Jun 07, 2019 | 112.54 | 112.96 | 111.27 | 111.80 | 378,104 | +0.22(+0.19%) |
Jun 06, 2019 | 110.61 | 111.93 | 110.16 | 111.58 | 301,841 | +0.67(+0.60%) |
Jun 05, 2019 | 110.21 | 110.96 | 106.84 | 110.91 | 374,884 | +1.00(+0.91%) |
Jun 04, 2019 | 106.57 | 110.14 | 106.11 | 109.91 | 468,497 | +4.75(+4.52%) |
Jun 03, 2019 | 103.20 | 105.44 | 103.20 | 105.16 | 335,494 | +1.86(+1.80%) |
May 31, 2019 | 104.31 | 104.74 | 102.44 | 103.30 | 607,074 | -2.32(-2.19%) |
May 30, 2019 | 105.02 | 106.49 | 104.69 | 105.62 | 275,753 | +0.58(+0.55%) |
May 29, 2019 | 104.68 | 105.21 | 104.06 | 105.04 | 379,892 | -0.09(-0.09%) |
May 28, 2019 | 106.35 | 107.26 | 105.13 | 105.13 | 216,401 | -0.53(-0.50%) |
May 24, 2019 | 106.09 | 106.09 | 104.74 | 105.66 | 210,518 | +0.75(+0.72%) |
May 23, 2019 | 104.77 | 105.46 | 102.20 | 104.91 | 432,730 | -1.52(-1.43%) |
May 22, 2019 | 107.75 | 108.07 | 106.36 | 106.43 | 183,901 | -1.68(-1.56%) |
May 21, 2019 | 107.09 | 108.47 | 106.56 | 108.11 | 178,844 | +1.65(+1.55%) |
May 20, 2019 | 107.76 | 108.07 | 106.36 | 106.46 | 278,898 | -2.23(-2.05%) |
May 17, 2019 | 108.50 | 109.80 | 108.21 | 108.69 | 228,945 | -1.22(-1.11%) |
May 16, 2019 | 108.33 | 110.21 | 108.33 | 109.91 | 313,716 | +1.71(+1.58%) |
May 15, 2019 | 108.11 | 108.89 | 106.81 | 108.20 | 448,249 | +0.25(+0.23%) |
May 14, 2019 | 107.36 | 108.68 | 106.83 | 107.95 | 360,470 | +1.17(+1.10%) |
May 13, 2019 | 110.36 | 110.92 | 105.08 | 106.78 | 458,491 | -5.88(-5.22%) |
May 10, 2019 | 111.72 | 112.84 | 110.02 | 112.66 | 360,282 | +0.38(+0.33%) |
May 09, 2019 | 112.37 | 113.39 | 110.37 | 112.28 | 413,518 | -0.82(-0.73%) |
May 08, 2019 | 113.05 | 114.46 | 112.33 | 113.11 | 327,370 | +0.03(+0.02%) |
May 07, 2019 | 113.64 | 114.47 | 112.10 | 113.08 | 436,361 | -1.98(-1.72%) |
May 06, 2019 | 113.66 | 115.08 | 112.33 | 115.06 | 359,792 | -1.06(-0.91%) |
May 03, 2019 | 116.05 | 116.91 | 115.84 | 116.12 | 400,934 | +0.87(+0.75%) |
May 02, 2019 | 113.68 | 115.80 | 112.87 | 115.25 | 409,052 | +1.50(+1.32%) |