Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 116.33 | 116.68 | 112.98 | 114.00 | 659,661 | -2.63(-2.25%) |
Jul 30, 2019 | 116.62 | 117.34 | 115.83 | 116.63 | 237,320 | -0.72(-0.62%) |
Jul 29, 2019 | 116.89 | 118.03 | 116.04 | 117.35 | 295,338 | +0.42(+0.36%) |
Jul 26, 2019 | 115.65 | 117.19 | 115.47 | 116.93 | 210,798 | +1.48(+1.28%) |
Jul 25, 2019 | 115.53 | 116.73 | 115.23 | 115.46 | 291,375 | -0.35(-0.30%) |
Jul 24, 2019 | 116.48 | 116.99 | 115.38 | 115.81 | 229,242 | -1.14(-0.98%) |
Jul 23, 2019 | 116.37 | 117.14 | 115.89 | 116.95 | 195,445 | +1.27(+1.10%) |
Jul 22, 2019 | 116.01 | 116.37 | 115.36 | 115.68 | 163,720 | -0.23(-0.19%) |
Jul 19, 2019 | 117.14 | 117.36 | 115.87 | 115.91 | 240,608 | -0.90(-0.77%) |
Jul 18, 2019 | 115.67 | 116.89 | 115.56 | 116.81 | 197,283 | +0.78(+0.67%) |
Jul 17, 2019 | 115.64 | 116.88 | 115.64 | 116.03 | 284,591 | +0.35(+0.30%) |
Jul 16, 2019 | 115.64 | 115.87 | 114.88 | 115.68 | 245,742 | +0.23(+0.19%) |
Jul 15, 2019 | 115.67 | 116.43 | 115.24 | 115.46 | 201,887 | -0.46(-0.40%) |
Jul 12, 2019 | 116.65 | 116.65 | 115.73 | 115.92 | 256,471 | -0.57(-0.49%) |
Jul 11, 2019 | 115.79 | 116.58 | 115.54 | 116.49 | 241,075 | +0.41(+0.36%) |
Jul 10, 2019 | 117.06 | 118.15 | 115.86 | 116.08 | 180,867 | -0.46(-0.39%) |
Jul 09, 2019 | 116.27 | 116.97 | 116.27 | 116.54 | 250,229 | +0.08(+0.06%) |
Jul 08, 2019 | 117.88 | 117.88 | 116.13 | 116.46 | 212,518 | -0.58(-0.50%) |
Jul 05, 2019 | 117.61 | 117.65 | 115.54 | 117.04 | 271,695 | -1.23(-1.04%) |
Jul 03, 2019 | 116.47 | 118.28 | 116.47 | 118.28 | 200,790 | +2.24(+1.93%) |
Jul 02, 2019 | 116.82 | 117.14 | 115.74 | 116.04 | 428,412 | -0.69(-0.59%) |
Jul 01, 2019 | 117.41 | 118.53 | 115.64 | 116.72 | 343,323 | -0.07(-0.06%) |
Jun 28, 2019 | 114.24 | 117.18 | 114.24 | 116.79 | 884,714 | +2.62(+2.30%) |
Jun 27, 2019 | 112.14 | 114.41 | 112.14 | 114.17 | 263,711 | +2.17(+1.94%) |
Jun 26, 2019 | 113.88 | 113.89 | 111.87 | 112.00 | 251,955 | -1.71(-1.50%) |
Jun 25, 2019 | 111.78 | 114.40 | 111.66 | 113.71 | 320,148 | +2.14(+1.92%) |
Jun 24, 2019 | 112.25 | 112.25 | 111.29 | 111.57 | 199,786 | -0.56(-0.50%) |
Jun 21, 2019 | 112.08 | 112.57 | 110.30 | 112.13 | 642,509 | -0.40(-0.36%) |
Jun 20, 2019 | 113.55 | 113.65 | 111.10 | 112.54 | 356,883 | +0.38(+0.34%) |
Jun 19, 2019 | 112.37 | 112.71 | 111.61 | 112.16 | 362,158 | -0.08(-0.07%) |
Jun 18, 2019 | 113.27 | 113.37 | 112.13 | 112.23 | 221,764 | -0.64(-0.57%) |
Jun 17, 2019 | 112.75 | 113.50 | 112.51 | 112.87 | 145,099 | +0.07(+0.07%) |
Jun 14, 2019 | 113.15 | 113.19 | 112.31 | 112.80 | 199,406 | -0.59(-0.52%) |
Jun 13, 2019 | 114.12 | 114.69 | 113.00 | 113.39 | 177,307 | -0.84(-0.74%) |
Jun 12, 2019 | 115.52 | 115.52 | 113.83 | 114.24 | 291,102 | -0.90(-0.78%) |
Jun 11, 2019 | 116.47 | 116.89 | 113.85 | 115.14 | 389,226 | -0.60(-0.52%) |
Jun 10, 2019 | 114.77 | 115.80 | 114.25 | 115.74 | 269,594 | +1.22(+1.07%) |
Jun 07, 2019 | 112.71 | 115.16 | 112.64 | 114.52 | 455,452 | +1.59(+1.41%) |
Jun 06, 2019 | 110.09 | 113.08 | 110.09 | 112.93 | 340,450 | +2.91(+2.65%) |
Jun 05, 2019 | 108.86 | 110.06 | 108.40 | 110.02 | 417,289 | +1.33(+1.22%) |
Jun 04, 2019 | 107.74 | 108.94 | 106.78 | 108.69 | 514,666 | +1.59(+1.48%) |
Jun 03, 2019 | 106.52 | 108.02 | 106.52 | 107.11 | 316,608 | +0.71(+0.67%) |
May 31, 2019 | 105.70 | 106.83 | 104.73 | 106.39 | 263,285 | -0.22(-0.21%) |
May 30, 2019 | 105.89 | 106.73 | 105.71 | 106.62 | 136,984 | +0.76(+0.72%) |
May 29, 2019 | 105.71 | 106.55 | 105.46 | 105.86 | 198,941 | -0.19(-0.18%) |
May 28, 2019 | 106.18 | 106.72 | 105.85 | 106.05 | 271,332 | -0.03(-0.03%) |
May 24, 2019 | 106.41 | 106.95 | 105.90 | 106.07 | 125,201 | -0.03(-0.03%) |
May 23, 2019 | 105.71 | 106.79 | 105.24 | 106.10 | 125,421 | -0.18(-0.17%) |
May 22, 2019 | 106.86 | 107.06 | 106.14 | 106.28 | 156,332 | -0.31(-0.29%) |
May 21, 2019 | 106.62 | 106.97 | 106.22 | 106.59 | 166,415 | +0.41(+0.39%) |
May 20, 2019 | 106.32 | 106.90 | 105.98 | 106.18 | 186,969 | -0.69(-0.65%) |
May 17, 2019 | 106.60 | 107.51 | 106.60 | 106.87 | 161,505 | -0.31(-0.29%) |
May 16, 2019 | 106.50 | 107.55 | 106.38 | 107.18 | 232,930 | +0.82(+0.77%) |
May 15, 2019 | 105.91 | 106.86 | 105.54 | 106.36 | 124,075 | +0.24(+0.23%) |
May 14, 2019 | 106.51 | 107.41 | 106.04 | 106.12 | 141,138 | +0.17(+0.16%) |
May 13, 2019 | 105.12 | 106.30 | 104.53 | 105.95 | 170,396 | -0.75(-0.70%) |
May 10, 2019 | 105.88 | 106.81 | 105.37 | 106.70 | 239,543 | +0.56(+0.53%) |
May 09, 2019 | 106.50 | 106.88 | 105.91 | 106.14 | 276,103 | -0.93(-0.87%) |
May 08, 2019 | 106.87 | 107.53 | 106.43 | 107.07 | 180,392 | +0.02(+0.02%) |
May 07, 2019 | 107.06 | 107.72 | 106.27 | 107.05 | 169,776 | -0.99(-0.91%) |
May 06, 2019 | 105.71 | 108.51 | 105.71 | 108.04 | 280,005 | +1.10(+1.03%) |
May 03, 2019 | 106.42 | 107.21 | 105.88 | 106.94 | 330,250 | +0.80(+0.75%) |
May 02, 2019 | 105.96 | 106.25 | 104.84 | 106.14 | 367,517 | +0.18(+0.17%) |