Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 112.70 | 113.08 | 111.77 | 112.35 | 233,457 | -1.81(-1.59%) |
Jul 30, 2019 | 114.13 | 114.44 | 113.78 | 114.16 | 103,002 | -0.52(-0.46%) |
Jul 29, 2019 | 114.62 | 115.03 | 114.58 | 114.68 | 154,543 | -0.19(-0.17%) |
Jul 26, 2019 | 114.67 | 115.12 | 114.38 | 114.87 | 101,771 | -0.48(-0.41%) |
Jul 25, 2019 | 115.85 | 115.85 | 115.11 | 115.35 | 131,969 | -0.44(-0.38%) |
Jul 24, 2019 | 115.16 | 115.93 | 115.12 | 115.79 | 181,916 | +1.09(+0.95%) |
Jul 23, 2019 | 114.66 | 114.91 | 114.55 | 114.70 | 119,983 | +0.53(+0.47%) |
Jul 22, 2019 | 114.27 | 114.55 | 113.92 | 114.17 | 302,457 | +0.85(+0.75%) |
Jul 19, 2019 | 114.32 | 114.57 | 113.20 | 113.32 | 472,789 | +0.31(+0.28%) |
Jul 18, 2019 | 112.54 | 113.31 | 112.54 | 113.01 | 263,363 | +0.39(+0.35%) |
Jul 17, 2019 | 112.74 | 112.86 | 112.44 | 112.62 | 202,194 | +0.65(+0.58%) |
Jul 16, 2019 | 111.77 | 112.58 | 111.68 | 111.97 | 254,336 | +0.85(+0.77%) |
Jul 15, 2019 | 111.52 | 111.86 | 110.76 | 111.11 | 133,132 | -0.07(-0.06%) |
Jul 12, 2019 | 110.91 | 111.55 | 110.56 | 111.18 | 136,576 | +0.83(+0.76%) |
Jul 11, 2019 | 110.63 | 110.63 | 110.02 | 110.35 | 86,055 | -0.55(-0.49%) |
Jul 10, 2019 | 110.23 | 111.16 | 110.23 | 110.89 | 151,091 | +0.42(+0.38%) |
Jul 09, 2019 | 110.44 | 110.48 | 110.05 | 110.48 | 98,254 | +0.03(+0.02%) |
Jul 08, 2019 | 109.94 | 110.95 | 109.86 | 110.45 | 196,360 | +0.26(+0.24%) |
Jul 05, 2019 | 109.82 | 110.25 | 109.65 | 110.19 | 86,379 | -0.23(-0.20%) |
Jul 03, 2019 | 110.45 | 110.94 | 109.89 | 110.42 | 82,703 | -0.15(-0.13%) |
Jul 02, 2019 | 109.95 | 110.77 | 109.95 | 110.56 | 198,909 | +1.05(+0.96%) |
Jul 01, 2019 | 110.24 | 110.39 | 109.10 | 109.51 | 206,109 | +1.57(+1.45%) |
Jun 28, 2019 | 108.03 | 108.33 | 107.81 | 107.94 | 96,143 | +0.28(+0.26%) |
Jun 27, 2019 | 107.88 | 108.39 | 107.49 | 107.66 | 64,348 | +0.33(+0.31%) |
Jun 26, 2019 | 107.88 | 107.99 | 107.21 | 107.33 | 110,473 | -0.56(-0.52%) |
Jun 25, 2019 | 108.63 | 108.63 | 107.47 | 107.89 | 125,569 | -0.75(-0.69%) |
Jun 24, 2019 | 108.87 | 109.00 | 108.57 | 108.64 | 180,295 | -0.04(-0.03%) |
Jun 21, 2019 | 108.76 | 109.01 | 108.58 | 108.67 | 102,001 | -0.84(-0.77%) |
Jun 20, 2019 | 109.61 | 109.68 | 109.05 | 109.52 | 95,430 | +0.51(+0.47%) |
Jun 19, 2019 | 109.00 | 109.07 | 108.58 | 109.00 | 86,563 | -0.14(-0.13%) |
Jun 18, 2019 | 108.66 | 109.25 | 108.56 | 109.14 | 138,636 | +1.04(+0.97%) |
Jun 17, 2019 | 108.20 | 108.36 | 107.79 | 108.10 | 97,933 | -0.19(-0.18%) |
Jun 14, 2019 | 108.34 | 108.52 | 108.18 | 108.29 | 177,123 | -0.35(-0.32%) |
Jun 13, 2019 | 108.34 | 108.64 | 108.12 | 108.64 | 137,628 | -0.78(-0.71%) |
Jun 12, 2019 | 108.91 | 109.69 | 108.91 | 109.41 | 267,782 | +0.60(+0.55%) |
Jun 11, 2019 | 108.39 | 109.04 | 108.28 | 108.81 | 176,346 | +1.31(+1.21%) |
Jun 10, 2019 | 107.48 | 107.89 | 107.39 | 107.51 | 136,344 | +0.96(+0.90%) |
Jun 07, 2019 | 106.17 | 106.96 | 106.11 | 106.55 | 138,184 | +0.95(+0.90%) |
Jun 06, 2019 | 105.38 | 105.73 | 105.22 | 105.60 | 133,881 | +0.94(+0.90%) |
Jun 05, 2019 | 104.91 | 105.34 | 104.50 | 104.66 | 156,368 | +0.59(+0.57%) |
Jun 04, 2019 | 103.36 | 104.27 | 103.17 | 104.07 | 262,431 | +1.23(+1.19%) |
Jun 03, 2019 | 102.36 | 102.96 | 102.24 | 102.84 | 117,121 | +0.48(+0.47%) |
May 31, 2019 | 102.29 | 102.48 | 101.94 | 102.36 | 208,252 | -1.89(-1.81%) |
May 30, 2019 | 104.28 | 104.40 | 103.93 | 104.25 | 144,637 | +0.17(+0.17%) |
May 29, 2019 | 104.36 | 104.36 | 103.51 | 104.08 | 143,796 | +0.13(+0.13%) |
May 28, 2019 | 104.36 | 105.04 | 103.93 | 103.95 | 166,874 | +0.74(+0.72%) |
May 24, 2019 | 103.46 | 103.49 | 102.76 | 103.21 | 138,413 | +0.94(+0.92%) |
May 23, 2019 | 102.19 | 102.61 | 101.90 | 102.27 | 133,826 | +0.13(+0.13%) |
May 22, 2019 | 102.54 | 102.71 | 102.09 | 102.14 | 123,608 | -0.81(-0.79%) |
May 21, 2019 | 102.60 | 103.07 | 102.25 | 102.95 | 142,774 | +0.12(+0.12%) |
May 20, 2019 | 102.83 | 103.42 | 102.62 | 102.82 | 179,513 | -0.25(-0.24%) |
May 17, 2019 | 103.06 | 103.68 | 102.90 | 103.08 | 383,653 | -1.31(-1.25%) |
May 16, 2019 | 103.73 | 104.72 | 103.60 | 104.38 | 184,827 | -0.64(-0.61%) |
May 15, 2019 | 103.47 | 105.24 | 103.13 | 105.03 | 315,048 | +1.37(+1.32%) |
May 14, 2019 | 103.49 | 104.24 | 103.36 | 103.66 | 157,192 | +0.71(+0.69%) |
May 13, 2019 | 102.73 | 103.62 | 102.55 | 102.95 | 239,609 | -0.88(-0.85%) |
May 10, 2019 | 103.53 | 104.07 | 102.49 | 103.83 | 164,258 | -0.04(-0.04%) |
May 09, 2019 | 103.67 | 103.91 | 102.51 | 103.88 | 313,929 | -2.12(-2.00%) |
May 08, 2019 | 106.69 | 106.78 | 105.96 | 106.00 | 161,851 | -0.64(-0.60%) |
May 07, 2019 | 107.08 | 107.39 | 106.12 | 106.65 | 182,099 | -0.42(-0.39%) |
May 06, 2019 | 105.88 | 107.10 | 105.63 | 107.06 | 157,815 | -0.58(-0.54%) |
May 03, 2019 | 106.74 | 107.74 | 106.74 | 107.65 | 128,994 | +0.92(+0.86%) |
May 02, 2019 | 107.01 | 107.21 | 106.51 | 106.72 | 96,514 | -0.29(-0.27%) |