Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 103.38 | 103.78 | 101.27 | 101.97 | 6,722,745 | -1.55(-1.50%) |
Jul 30, 2019 | 103.52 | 103.83 | 103.16 | 103.52 | 3,285,470 | -0.19(-0.19%) |
Jul 29, 2019 | 104.24 | 104.37 | 103.24 | 103.71 | 4,055,307 | -0.69(-0.66%) |
Jul 26, 2019 | 103.57 | 104.69 | 103.30 | 104.40 | 5,119,241 | +0.74(+0.71%) |
Jul 25, 2019 | 103.63 | 103.82 | 103.15 | 103.67 | 4,169,286 | +0.20(+0.20%) |
Jul 24, 2019 | 103.49 | 104.19 | 103.06 | 103.46 | 4,521,994 | -0.08(-0.08%) |
Jul 23, 2019 | 104.50 | 104.57 | 103.06 | 103.55 | 6,229,133 | -0.67(-0.65%) |
Jul 22, 2019 | 105.40 | 105.62 | 103.76 | 104.22 | 4,893,644 | -1.00(-0.95%) |
Jul 19, 2019 | 106.23 | 106.52 | 105.18 | 105.22 | 4,109,682 | -0.76(-0.72%) |
Jul 18, 2019 | 105.63 | 106.03 | 105.07 | 105.97 | 3,490,911 | +0.11(+0.10%) |
Jul 17, 2019 | 106.06 | 106.39 | 105.49 | 105.86 | 2,910,336 | -0.15(-0.14%) |
Jul 16, 2019 | 106.54 | 106.69 | 105.35 | 106.01 | 3,775,907 | -0.20(-0.19%) |
Jul 15, 2019 | 105.93 | 106.31 | 105.72 | 106.22 | 3,622,197 | +0.35(+0.33%) |
Jul 12, 2019 | 105.39 | 106.02 | 104.96 | 105.86 | 4,052,200 | +0.63(+0.60%) |
Jul 11, 2019 | 104.70 | 105.25 | 104.40 | 105.24 | 4,217,646 | +0.87(+0.83%) |
Jul 10, 2019 | 104.50 | 104.95 | 103.82 | 104.37 | 4,956,865 | +0.09(+0.09%) |
Jul 09, 2019 | 104.28 | 104.74 | 104.02 | 104.28 | 5,871,258 | +0.15(+0.14%) |
Jul 08, 2019 | 103.39 | 104.32 | 103.19 | 104.13 | 5,104,688 | +0.68(+0.66%) |
Jul 05, 2019 | 103.46 | 103.68 | 102.73 | 103.44 | 3,874,775 | -0.31(-0.30%) |
Jul 03, 2019 | 102.70 | 103.83 | 102.54 | 103.76 | 3,471,969 | +0.66(+0.65%) |
Jul 02, 2019 | 102.38 | 103.10 | 101.93 | 103.09 | 4,398,509 | +0.91(+0.89%) |
Jul 01, 2019 | 102.82 | 103.43 | 101.63 | 102.19 | 5,971,274 | +0.12(+0.12%) |
Jun 28, 2019 | 102.12 | 103.00 | 101.84 | 102.07 | 7,043,964 | +0.36(+0.35%) |
Jun 27, 2019 | 101.67 | 102.09 | 100.56 | 101.71 | 5,933,531 | -0.09(-0.09%) |
Jun 26, 2019 | 102.40 | 102.60 | 101.71 | 101.80 | 4,505,128 | -0.48(-0.47%) |
Jun 25, 2019 | 102.43 | 102.94 | 101.98 | 102.28 | 6,608,994 | -0.48(-0.47%) |
Jun 24, 2019 | 102.99 | 103.67 | 102.57 | 102.76 | 6,530,082 | +0.10(+0.10%) |
Jun 21, 2019 | 101.93 | 103.64 | 101.86 | 102.66 | 14,266,002 | +0.75(+0.73%) |
Jun 20, 2019 | 101.45 | 102.07 | 100.95 | 101.91 | 5,414,264 | +0.65(+0.64%) |
Jun 19, 2019 | 101.43 | 101.47 | 100.57 | 101.26 | 4,248,459 | -0.03(-0.03%) |
Jun 18, 2019 | 101.43 | 101.58 | 100.61 | 101.29 | 5,316,435 | +0.24(+0.24%) |
Jun 17, 2019 | 100.80 | 101.20 | 100.01 | 101.05 | 4,489,204 | +0.30(+0.29%) |
Jun 14, 2019 | 100.49 | 101.23 | 100.19 | 100.76 | 4,899,273 | +0.39(+0.39%) |
Jun 13, 2019 | 100.69 | 101.23 | 99.92 | 100.37 | 5,937,430 | -0.16(-0.16%) |
Jun 12, 2019 | 99.69 | 100.61 | 99.69 | 100.53 | 5,016,937 | +0.81(+0.82%) |
Jun 11, 2019 | 99.77 | 100.66 | 99.54 | 99.71 | 7,303,530 | +0.39(+0.39%) |
Jun 10, 2019 | 98.36 | 99.56 | 98.26 | 99.32 | 6,847,455 | +1.35(+1.38%) |
Jun 07, 2019 | 97.21 | 98.25 | 97.04 | 97.97 | 7,371,210 | +0.88(+0.90%) |
Jun 06, 2019 | 96.52 | 97.61 | 96.26 | 97.10 | 8,727,960 | +0.64(+0.66%) |
Jun 05, 2019 | 94.92 | 96.79 | 94.78 | 96.46 | 7,471,888 | +1.72(+1.81%) |
Jun 04, 2019 | 94.79 | 94.83 | 93.71 | 94.74 | 6,457,221 | +0.55(+0.59%) |
Jun 03, 2019 | 93.88 | 94.85 | 93.67 | 94.19 | 7,160,665 | +0.48(+0.51%) |
May 31, 2019 | 93.62 | 94.24 | 92.93 | 93.71 | 6,416,534 | -0.69(-0.73%) |
May 30, 2019 | 94.68 | 95.60 | 94.14 | 94.40 | 5,433,113 | +0.06(+0.07%) |
May 29, 2019 | 94.33 | 95.04 | 93.73 | 94.34 | 6,969,227 | -0.28(-0.29%) |
May 28, 2019 | 94.74 | 95.67 | 94.61 | 94.61 | 10,949,292 | -0.23(-0.24%) |
May 24, 2019 | 94.39 | 95.05 | 94.30 | 94.84 | 4,793,944 | +0.75(+0.80%) |
May 23, 2019 | 94.06 | 94.16 | 93.24 | 94.10 | 6,952,251 | -0.34(-0.36%) |
May 22, 2019 | 93.86 | 94.62 | 93.36 | 94.44 | 7,946,564 | +1.09(+1.17%) |
May 21, 2019 | 93.77 | 93.90 | 92.75 | 93.35 | 7,457,589 | -0.43(-0.46%) |
May 20, 2019 | 92.74 | 94.21 | 92.61 | 93.78 | 7,788,001 | +0.61(+0.65%) |
May 17, 2019 | 92.60 | 94.18 | 92.29 | 93.17 | 13,392,083 | -0.42(-0.44%) |
May 16, 2019 | 94.99 | 96.04 | 93.15 | 93.59 | 18,534,300 | +1.32(+1.43%) |
May 15, 2019 | 92.56 | 92.71 | 91.57 | 92.27 | 7,287,910 | -0.38(-0.41%) |
May 14, 2019 | 92.51 | 93.17 | 92.28 | 92.64 | 6,877,211 | +0.37(+0.40%) |
May 13, 2019 | 92.79 | 93.44 | 91.46 | 92.28 | 7,969,025 | -1.87(-1.98%) |
May 10, 2019 | 92.16 | 94.33 | 92.10 | 94.14 | 9,464,048 | +2.19(+2.38%) |
May 09, 2019 | 91.70 | 92.32 | 91.31 | 91.95 | 6,755,148 | -0.21(-0.23%) |
May 08, 2019 | 92.12 | 92.84 | 91.76 | 92.16 | 6,401,131 | -0.92(-0.99%) |
May 07, 2019 | 93.54 | 93.88 | 92.59 | 93.08 | 4,973,905 | -1.07(-1.13%) |
May 06, 2019 | 92.58 | 94.23 | 92.39 | 94.15 | 5,020,020 | +0.35(+0.37%) |
May 03, 2019 | 94.02 | 94.42 | 93.54 | 93.80 | 5,786,556 | +0.85(+0.92%) |
May 02, 2019 | 93.20 | 93.78 | 92.11 | 92.95 | 5,448,896 | -0.19(-0.21%) |