Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 122.57 | 123.03 | 117.50 | 118.44 | 1,421,881 | -4.29(-3.50%) |
Jul 30, 2019 | 120.67 | 122.74 | 120.02 | 122.73 | 698,622 | +1.42(+1.17%) |
Jul 29, 2019 | 121.22 | 122.18 | 120.28 | 121.31 | 721,583 | +0.06(+0.05%) |
Jul 26, 2019 | 119.40 | 121.36 | 117.95 | 121.25 | 774,597 | +1.59(+1.33%) |
Jul 25, 2019 | 119.40 | 121.30 | 118.45 | 119.67 | 752,397 | +0.34(+0.29%) |
Jul 24, 2019 | 115.88 | 119.98 | 115.44 | 119.32 | 1,614,786 | +3.34(+2.88%) |
Jul 23, 2019 | 119.66 | 124.15 | 112.35 | 115.98 | 3,740,677 | -4.79(-3.96%) |
Jul 22, 2019 | 121.28 | 121.80 | 120.33 | 120.77 | 1,936,886 | +0.13(+0.11%) |
Jul 19, 2019 | 122.73 | 123.25 | 120.62 | 120.64 | 752,855 | -1.78(-1.46%) |
Jul 18, 2019 | 121.02 | 123.25 | 120.97 | 122.42 | 1,056,031 | +0.96(+0.79%) |
Jul 17, 2019 | 121.10 | 122.69 | 120.26 | 121.46 | 1,202,743 | +0.51(+0.42%) |
Jul 16, 2019 | 117.19 | 121.05 | 116.62 | 120.95 | 1,218,975 | +3.80(+3.25%) |
Jul 15, 2019 | 118.61 | 119.20 | 116.67 | 117.15 | 810,621 | -2.05(-1.72%) |
Jul 12, 2019 | 116.73 | 119.55 | 116.27 | 119.20 | 1,047,413 | +3.09(+2.66%) |
Jul 11, 2019 | 115.60 | 116.20 | 114.36 | 116.11 | 555,438 | +0.45(+0.39%) |
Jul 10, 2019 | 117.02 | 117.56 | 114.76 | 115.67 | 670,764 | -0.59(-0.50%) |
Jul 09, 2019 | 116.85 | 117.16 | 115.26 | 116.25 | 749,930 | -1.41(-1.20%) |
Jul 08, 2019 | 117.61 | 117.91 | 116.45 | 117.66 | 468,088 | -0.11(-0.09%) |
Jul 05, 2019 | 117.92 | 118.81 | 116.96 | 117.77 | 465,544 | -1.28(-1.07%) |
Jul 03, 2019 | 118.51 | 119.11 | 117.32 | 119.05 | 235,228 | +1.13(+0.96%) |
Jul 02, 2019 | 118.05 | 118.05 | 116.43 | 117.91 | 497,126 | -0.60(-0.51%) |
Jul 01, 2019 | 117.68 | 120.37 | 117.52 | 118.52 | 958,999 | +2.62(+2.26%) |
Jun 28, 2019 | 116.01 | 117.54 | 115.61 | 115.89 | 824,468 | +0.04(+0.03%) |
Jun 27, 2019 | 114.43 | 116.29 | 114.43 | 115.86 | 686,712 | +2.09(+1.84%) |
Jun 26, 2019 | 112.32 | 114.99 | 112.27 | 113.76 | 989,175 | +1.74(+1.56%) |
Jun 25, 2019 | 114.36 | 114.93 | 111.77 | 112.02 | 758,271 | -2.04(-1.78%) |
Jun 24, 2019 | 115.33 | 115.80 | 113.78 | 114.06 | 691,466 | -1.28(-1.11%) |
Jun 21, 2019 | 115.06 | 115.70 | 113.25 | 115.33 | 1,025,057 | +0.35(+0.30%) |
Jun 20, 2019 | 116.99 | 117.32 | 114.64 | 114.98 | 792,338 | -0.60(-0.52%) |
Jun 19, 2019 | 115.53 | 115.98 | 113.71 | 115.59 | 1,021,618 | +0.16(+0.13%) |
Jun 18, 2019 | 113.70 | 115.98 | 112.75 | 115.43 | 1,305,698 | +3.04(+2.70%) |
Jun 17, 2019 | 111.32 | 112.97 | 110.54 | 112.39 | 937,122 | +1.94(+1.75%) |
Jun 14, 2019 | 109.93 | 111.67 | 109.18 | 110.46 | 913,892 | +0.49(+0.44%) |
Jun 13, 2019 | 106.85 | 110.02 | 106.85 | 109.97 | 936,423 | +4.00(+3.77%) |
Jun 12, 2019 | 105.90 | 107.11 | 104.58 | 105.97 | 622,982 | -0.11(-0.11%) |
Jun 11, 2019 | 106.73 | 107.57 | 105.72 | 106.08 | 558,651 | +0.06(+0.05%) |
Jun 10, 2019 | 105.83 | 107.21 | 104.84 | 106.03 | 685,871 | +1.22(+1.16%) |
Jun 07, 2019 | 104.32 | 105.28 | 103.75 | 104.81 | 571,919 | +0.46(+0.44%) |
Jun 06, 2019 | 103.88 | 105.06 | 102.15 | 104.34 | 953,922 | +2.10(+2.05%) |
Jun 05, 2019 | 102.71 | 103.24 | 99.74 | 102.24 | 670,238 | -0.18(-0.17%) |
Jun 04, 2019 | 96.75 | 102.62 | 96.54 | 102.42 | 1,273,416 | +6.92(+7.25%) |
Jun 03, 2019 | 93.61 | 96.77 | 93.16 | 95.50 | 868,256 | +1.98(+2.12%) |
May 31, 2019 | 95.78 | 96.29 | 92.81 | 93.52 | 1,086,229 | -4.00(-4.10%) |
May 30, 2019 | 97.95 | 98.80 | 96.44 | 97.52 | 597,866 | -0.42(-0.42%) |
May 29, 2019 | 99.50 | 100.02 | 97.08 | 97.94 | 783,283 | -1.79(-1.80%) |
May 28, 2019 | 101.73 | 102.54 | 99.69 | 99.73 | 721,673 | -1.95(-1.91%) |
May 24, 2019 | 103.24 | 103.84 | 101.43 | 101.67 | 774,597 | -0.94(-0.92%) |
May 23, 2019 | 105.17 | 105.17 | 101.27 | 102.62 | 1,098,386 | -4.03(-3.78%) |
May 22, 2019 | 106.61 | 107.86 | 106.08 | 106.65 | 839,972 | -1.22(-1.13%) |
May 21, 2019 | 105.33 | 108.02 | 105.33 | 107.87 | 820,653 | +2.43(+2.30%) |
May 20, 2019 | 103.92 | 105.83 | 103.39 | 105.44 | 668,585 | +0.72(+0.69%) |
May 17, 2019 | 104.85 | 105.87 | 103.05 | 104.72 | 652,867 | -1.05(-0.99%) |
May 16, 2019 | 105.52 | 107.27 | 105.17 | 105.77 | 867,030 | +0.36(+0.34%) |
May 15, 2019 | 103.97 | 106.20 | 103.17 | 105.41 | 987,639 | +1.29(+1.24%) |
May 14, 2019 | 103.65 | 104.75 | 102.36 | 104.12 | 944,414 | +0.81(+0.78%) |
May 13, 2019 | 105.77 | 106.64 | 101.76 | 103.31 | 1,353,658 | -5.03(-4.65%) |
May 10, 2019 | 109.36 | 109.36 | 105.21 | 108.35 | 964,017 | +0.40(+0.37%) |
May 09, 2019 | 109.46 | 109.60 | 105.90 | 107.95 | 1,032,643 | -2.54(-2.30%) |
May 08, 2019 | 110.77 | 112.23 | 110.17 | 110.49 | 537,055 | -0.62(-0.56%) |
May 07, 2019 | 111.87 | 112.28 | 109.58 | 111.11 | 914,936 | -1.80(-1.59%) |
May 06, 2019 | 112.95 | 113.42 | 111.41 | 112.91 | 1,007,066 | -2.00(-1.74%) |
May 03, 2019 | 115.29 | 115.94 | 114.57 | 114.91 | 696,234 | +0.12(+0.11%) |
May 02, 2019 | 112.89 | 115.74 | 112.79 | 114.79 | 817,059 | +2.06(+1.82%) |