Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 107.67 | 109.37 | 105.84 | 106.42 | 1,104,276 | -0.05(-0.05%) |
Jul 30, 2019 | 106.46 | 107.49 | 105.70 | 106.47 | 683,320 | +0.58(+0.54%) |
Jul 29, 2019 | 105.39 | 106.48 | 105.05 | 105.90 | 824,832 | +0.79(+0.75%) |
Jul 26, 2019 | 104.73 | 105.30 | 104.30 | 105.10 | 575,398 | +0.56(+0.54%) |
Jul 25, 2019 | 104.22 | 104.74 | 103.78 | 104.54 | 563,707 | +0.23(+0.22%) |
Jul 24, 2019 | 103.70 | 104.53 | 103.47 | 104.31 | 607,219 | +0.21(+0.20%) |
Jul 23, 2019 | 103.30 | 104.24 | 102.78 | 104.10 | 639,627 | +1.32(+1.28%) |
Jul 22, 2019 | 102.30 | 102.96 | 101.74 | 102.78 | 945,107 | +0.26(+0.26%) |
Jul 19, 2019 | 104.65 | 104.88 | 102.44 | 102.52 | 706,443 | -1.85(-1.77%) |
Jul 18, 2019 | 104.27 | 104.69 | 103.42 | 104.37 | 709,314 | +0.19(+0.18%) |
Jul 17, 2019 | 105.42 | 105.64 | 103.52 | 104.18 | 526,064 | -1.02(-0.97%) |
Jul 16, 2019 | 105.30 | 105.62 | 104.94 | 105.20 | 541,800 | -0.54(-0.51%) |
Jul 15, 2019 | 106.35 | 106.35 | 105.53 | 105.74 | 441,009 | -0.16(-0.15%) |
Jul 12, 2019 | 106.11 | 106.39 | 105.60 | 105.91 | 364,277 | -0.15(-0.14%) |
Jul 11, 2019 | 107.06 | 107.91 | 105.66 | 106.06 | 886,116 | -1.10(-1.03%) |
Jul 10, 2019 | 105.72 | 107.41 | 105.72 | 107.16 | 834,935 | +1.46(+1.38%) |
Jul 09, 2019 | 105.76 | 106.25 | 105.23 | 105.70 | 1,106,026 | -0.24(-0.23%) |
Jul 08, 2019 | 105.43 | 106.25 | 105.05 | 105.94 | 719,007 | +0.38(+0.36%) |
Jul 05, 2019 | 105.74 | 106.12 | 103.73 | 105.56 | 496,946 | -0.94(-0.88%) |
Jul 03, 2019 | 105.34 | 106.65 | 104.86 | 106.50 | 431,986 | +1.47(+1.39%) |
Jul 02, 2019 | 103.57 | 105.17 | 103.28 | 105.03 | 711,412 | +1.69(+1.63%) |
Jul 01, 2019 | 103.87 | 103.87 | 101.87 | 103.34 | 822,052 | +0.08(+0.08%) |
Jun 28, 2019 | 102.66 | 104.34 | 102.66 | 103.26 | 1,227,376 | +0.78(+0.76%) |
Jun 27, 2019 | 102.89 | 103.69 | 102.13 | 102.49 | 1,126,505 | +0.38(+0.38%) |
Jun 26, 2019 | 104.04 | 104.69 | 100.83 | 102.10 | 1,574,331 | -1.83(-1.76%) |
Jun 25, 2019 | 106.44 | 106.73 | 103.87 | 103.93 | 736,028 | -2.30(-2.17%) |
Jun 24, 2019 | 108.38 | 108.38 | 105.91 | 106.23 | 968,844 | -1.88(-1.74%) |
Jun 21, 2019 | 110.05 | 110.05 | 107.82 | 108.12 | 2,485,998 | -2.15(-1.95%) |
Jun 20, 2019 | 109.85 | 110.64 | 109.50 | 110.26 | 1,235,095 | +1.17(+1.07%) |
Jun 19, 2019 | 108.10 | 109.54 | 107.55 | 109.09 | 684,424 | +0.75(+0.70%) |
Jun 18, 2019 | 109.26 | 110.36 | 107.74 | 108.34 | 589,757 | -0.36(-0.33%) |
Jun 17, 2019 | 108.26 | 108.89 | 108.14 | 108.70 | 736,843 | +1.27(+1.18%) |
Jun 14, 2019 | 107.35 | 107.95 | 107.01 | 107.43 | 608,882 | +0.00(+0.00%) |
Jun 13, 2019 | 107.21 | 107.46 | 106.16 | 107.43 | 632,465 | +0.75(+0.70%) |
Jun 12, 2019 | 105.88 | 107.05 | 105.22 | 106.68 | 572,916 | +0.45(+0.43%) |
Jun 11, 2019 | 107.45 | 107.45 | 105.45 | 106.23 | 805,577 | -0.75(-0.70%) |
Jun 10, 2019 | 108.51 | 108.51 | 106.73 | 106.97 | 652,384 | -1.22(-1.12%) |
Jun 07, 2019 | 108.36 | 109.06 | 108.19 | 108.19 | 654,441 | +0.21(+0.20%) |
Jun 06, 2019 | 107.52 | 108.00 | 106.74 | 107.97 | 652,934 | +0.56(+0.53%) |
Jun 05, 2019 | 105.45 | 107.47 | 105.45 | 107.41 | 716,151 | +2.44(+2.32%) |
Jun 04, 2019 | 104.88 | 105.27 | 103.76 | 104.97 | 843,302 | +0.22(+0.21%) |
Jun 03, 2019 | 104.29 | 105.20 | 103.99 | 104.75 | 1,058,153 | +0.79(+0.76%) |
May 31, 2019 | 103.04 | 104.82 | 102.53 | 103.95 | 720,263 | +0.02(+0.02%) |
May 30, 2019 | 104.67 | 105.45 | 103.60 | 103.94 | 1,099,211 | -0.59(-0.56%) |
May 29, 2019 | 105.38 | 105.39 | 103.86 | 104.53 | 1,055,433 | -0.95(-0.90%) |
May 28, 2019 | 105.41 | 106.02 | 105.00 | 105.48 | 1,969,291 | +0.58(+0.55%) |
May 24, 2019 | 104.97 | 105.55 | 104.53 | 104.90 | 703,525 | +0.35(+0.33%) |
May 23, 2019 | 104.96 | 104.96 | 103.56 | 104.55 | 1,046,715 | -0.70(-0.66%) |
May 22, 2019 | 105.46 | 105.60 | 104.85 | 105.25 | 605,696 | -0.23(-0.22%) |
May 21, 2019 | 105.62 | 105.96 | 105.28 | 105.48 | 805,342 | +0.48(+0.46%) |
May 20, 2019 | 106.13 | 106.39 | 104.33 | 105.00 | 532,918 | -1.20(-1.13%) |
May 17, 2019 | 106.26 | 106.79 | 105.52 | 106.19 | 743,798 | -0.84(-0.79%) |
May 16, 2019 | 106.33 | 107.86 | 106.07 | 107.04 | 795,326 | +0.65(+0.61%) |
May 15, 2019 | 105.45 | 106.62 | 104.97 | 106.39 | 743,919 | +0.70(+0.66%) |
May 14, 2019 | 104.33 | 105.72 | 103.94 | 105.69 | 969,521 | +1.63(+1.57%) |
May 13, 2019 | 104.13 | 104.38 | 103.39 | 104.06 | 662,356 | -0.99(-0.95%) |
May 10, 2019 | 103.86 | 105.28 | 103.08 | 105.05 | 471,575 | +1.06(+1.02%) |
May 09, 2019 | 103.44 | 103.98 | 102.48 | 103.98 | 571,457 | +0.24(+0.23%) |
May 08, 2019 | 104.72 | 105.63 | 103.72 | 103.75 | 623,188 | -0.80(-0.77%) |
May 07, 2019 | 105.88 | 106.27 | 103.54 | 104.55 | 653,627 | -1.77(-1.67%) |
May 06, 2019 | 106.11 | 106.97 | 105.47 | 106.32 | 654,258 | -0.73(-0.68%) |
May 03, 2019 | 107.66 | 108.14 | 106.66 | 107.05 | 897,718 | -0.41(-0.38%) |
May 02, 2019 | 109.54 | 110.08 | 107.14 | 107.46 | 1,121,610 | -2.13(-1.94%) |