Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 118.78 | 119.09 | 116.36 | 117.12 | 51,350 | -1.91(-1.60%) |
Jul 30, 2019 | 117.47 | 119.04 | 117.12 | 119.03 | 61,166 | +0.76(+0.64%) |
Jul 29, 2019 | 118.59 | 118.66 | 117.95 | 118.27 | 48,938 | -0.61(-0.51%) |
Jul 26, 2019 | 118.49 | 118.87 | 117.65 | 118.87 | 32,448 | +0.38(+0.32%) |
Jul 25, 2019 | 119.05 | 119.15 | 117.83 | 118.50 | 39,408 | -1.14(-0.95%) |
Jul 24, 2019 | 118.82 | 119.64 | 118.76 | 119.64 | 52,547 | +0.39(+0.33%) |
Jul 23, 2019 | 117.67 | 119.25 | 117.67 | 119.24 | 52,616 | +2.20(+1.88%) |
Jul 22, 2019 | 117.55 | 117.64 | 116.86 | 117.05 | 39,122 | -0.26(-0.22%) |
Jul 19, 2019 | 117.22 | 117.91 | 117.22 | 117.30 | 40,615 | +0.17(+0.15%) |
Jul 18, 2019 | 116.31 | 117.17 | 116.04 | 117.13 | 44,775 | +0.50(+0.43%) |
Jul 17, 2019 | 117.68 | 117.68 | 116.63 | 116.63 | 79,555 | -1.09(-0.93%) |
Jul 16, 2019 | 117.21 | 118.53 | 117.19 | 117.73 | 53,974 | +0.51(+0.44%) |
Jul 15, 2019 | 117.12 | 117.63 | 116.63 | 117.21 | 49,210 | +0.17(+0.14%) |
Jul 12, 2019 | 116.05 | 117.10 | 116.05 | 117.05 | 55,315 | +1.28(+1.10%) |
Jul 11, 2019 | 115.58 | 115.80 | 114.86 | 115.77 | 100,828 | +0.26(+0.22%) |
Jul 10, 2019 | 116.40 | 116.67 | 115.47 | 115.51 | 35,174 | -0.38(-0.33%) |
Jul 09, 2019 | 116.60 | 116.60 | 115.61 | 115.89 | 35,126 | -1.07(-0.92%) |
Jul 08, 2019 | 117.91 | 118.21 | 116.77 | 116.96 | 416,813 | -1.38(-1.16%) |
Jul 05, 2019 | 117.73 | 118.47 | 117.20 | 118.34 | 94,732 | -0.54(-0.46%) |
Jul 03, 2019 | 118.37 | 118.88 | 117.97 | 118.88 | 105,077 | +0.74(+0.63%) |
Jul 02, 2019 | 118.53 | 118.53 | 117.62 | 118.14 | 60,709 | -0.28(-0.24%) |
Jul 01, 2019 | 118.75 | 118.75 | 117.64 | 118.42 | 65,019 | +0.69(+0.59%) |
Jun 28, 2019 | 116.82 | 117.81 | 116.67 | 117.73 | 116,401 | +1.19(+1.02%) |
Jun 27, 2019 | 116.03 | 116.60 | 116.03 | 116.54 | 106,568 | +0.65(+0.56%) |
Jun 26, 2019 | 115.90 | 116.28 | 115.72 | 115.89 | 52,552 | -0.10(-0.09%) |
Jun 25, 2019 | 115.99 | 116.38 | 115.50 | 115.99 | 38,771 | +0.14(+0.12%) |
Jun 24, 2019 | 115.59 | 116.07 | 115.31 | 115.85 | 58,638 | +0.28(+0.24%) |
Jun 21, 2019 | 115.76 | 116.00 | 115.48 | 115.58 | 35,170 | -0.39(-0.33%) |
Jun 20, 2019 | 116.05 | 116.45 | 115.15 | 115.96 | 52,205 | +1.13(+0.99%) |
Jun 19, 2019 | 115.23 | 115.23 | 114.17 | 114.83 | 43,274 | -0.28(-0.25%) |
Jun 18, 2019 | 114.60 | 115.88 | 114.60 | 115.11 | 52,024 | +1.09(+0.96%) |
Jun 17, 2019 | 114.80 | 114.80 | 113.89 | 114.02 | 179,141 | -0.88(-0.76%) |
Jun 14, 2019 | 115.41 | 115.41 | 114.62 | 114.89 | 30,986 | -0.61(-0.53%) |
Jun 13, 2019 | 115.14 | 115.53 | 115.08 | 115.50 | 102,109 | +0.74(+0.64%) |
Jun 12, 2019 | 114.32 | 114.86 | 114.24 | 114.77 | 46,573 | +0.25(+0.22%) |
Jun 11, 2019 | 115.19 | 115.60 | 114.27 | 114.51 | 59,790 | +0.09(+0.08%) |
Jun 10, 2019 | 114.80 | 115.09 | 114.37 | 114.42 | 95,360 | +0.26(+0.22%) |
Jun 07, 2019 | 114.04 | 114.54 | 113.61 | 114.16 | 73,798 | +0.82(+0.73%) |
Jun 06, 2019 | 112.45 | 113.54 | 112.15 | 113.34 | 551,975 | +1.21(+1.08%) |
Jun 05, 2019 | 111.92 | 112.34 | 110.64 | 112.13 | 98,595 | +0.57(+0.51%) |
Jun 04, 2019 | 109.41 | 111.56 | 109.06 | 111.56 | 375,243 | +3.39(+3.13%) |
Jun 03, 2019 | 105.61 | 108.22 | 105.61 | 108.17 | 495,276 | +3.00(+2.85%) |
May 31, 2019 | 105.30 | 105.70 | 104.88 | 105.18 | 90,879 | -1.32(-1.24%) |
May 30, 2019 | 106.65 | 107.05 | 106.13 | 106.50 | 55,438 | +0.06(+0.05%) |
May 29, 2019 | 105.86 | 106.64 | 105.52 | 106.44 | 120,523 | -0.22(-0.21%) |
May 28, 2019 | 107.59 | 107.87 | 106.66 | 106.66 | 46,878 | -0.92(-0.86%) |
May 24, 2019 | 107.91 | 108.04 | 107.12 | 107.59 | 59,345 | +0.51(+0.48%) |
May 23, 2019 | 107.78 | 108.03 | 106.61 | 107.08 | 60,536 | -1.91(-1.75%) |
May 22, 2019 | 109.50 | 109.92 | 108.92 | 108.98 | 60,812 | -0.85(-0.77%) |
May 21, 2019 | 108.81 | 110.02 | 108.81 | 109.83 | 44,234 | +1.66(+1.54%) |
May 20, 2019 | 108.88 | 109.10 | 108.02 | 108.17 | 76,346 | -1.67(-1.52%) |
May 17, 2019 | 109.96 | 110.60 | 109.50 | 109.84 | 51,680 | -0.72(-0.65%) |
May 16, 2019 | 109.97 | 110.96 | 109.97 | 110.56 | 56,674 | +1.20(+1.09%) |
May 15, 2019 | 108.68 | 109.96 | 108.41 | 109.37 | 89,081 | -0.11(-0.10%) |
May 14, 2019 | 108.95 | 110.17 | 108.71 | 109.48 | 72,412 | +0.93(+0.86%) |
May 13, 2019 | 109.12 | 109.45 | 107.81 | 108.55 | 95,356 | -2.75(-2.47%) |
May 10, 2019 | 109.86 | 111.72 | 109.31 | 111.30 | 55,731 | +1.15(+1.04%) |
May 09, 2019 | 109.85 | 110.54 | 109.02 | 110.14 | 110,867 | -0.90(-0.81%) |
May 08, 2019 | 111.14 | 111.55 | 110.70 | 111.05 | 114,158 | -0.27(-0.25%) |
May 07, 2019 | 112.23 | 112.31 | 110.67 | 111.32 | 96,560 | -1.96(-1.73%) |
May 06, 2019 | 112.56 | 113.72 | 112.34 | 113.29 | 121,713 | -1.47(-1.28%) |
May 03, 2019 | 113.59 | 114.78 | 113.59 | 114.76 | 58,140 | +1.62(+1.43%) |
May 02, 2019 | 113.30 | 113.71 | 112.40 | 113.14 | 111,203 | -0.68(-0.59%) |