Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 110.70 | 111.64 | 109.27 | 110.84 | 3,941,148 | +0.48(+0.44%) |
Jul 30, 2019 | 108.41 | 110.50 | 108.18 | 110.36 | 2,146,695 | +2.10(+1.94%) |
Jul 29, 2019 | 109.16 | 110.19 | 107.93 | 108.26 | 2,869,474 | -0.35(-0.32%) |
Jul 26, 2019 | 108.12 | 108.87 | 107.59 | 108.61 | 2,576,898 | +0.92(+0.86%) |
Jul 25, 2019 | 107.47 | 107.80 | 105.86 | 107.69 | 2,099,768 | +0.22(+0.20%) |
Jul 24, 2019 | 106.35 | 107.53 | 105.77 | 107.47 | 2,531,730 | +1.26(+1.18%) |
Jul 23, 2019 | 105.25 | 106.25 | 104.52 | 106.22 | 2,345,580 | +1.06(+1.01%) |
Jul 22, 2019 | 104.37 | 105.65 | 103.66 | 105.15 | 2,298,654 | +0.78(+0.75%) |
Jul 19, 2019 | 106.08 | 106.75 | 104.15 | 104.37 | 4,879,925 | -1.16(-1.10%) |
Jul 18, 2019 | 104.23 | 106.97 | 103.03 | 105.53 | 6,568,812 | -3.95(-3.61%) |
Jul 17, 2019 | 110.65 | 110.79 | 108.90 | 109.48 | 1,972,713 | -0.92(-0.83%) |
Jul 16, 2019 | 110.90 | 111.51 | 110.34 | 110.39 | 1,445,110 | -0.39(-0.35%) |
Jul 15, 2019 | 110.46 | 111.58 | 110.02 | 110.78 | 1,996,284 | +0.56(+0.51%) |
Jul 12, 2019 | 112.10 | 112.17 | 109.58 | 110.23 | 2,561,149 | -1.41(-1.26%) |
Jul 11, 2019 | 113.14 | 113.64 | 111.45 | 111.63 | 1,688,715 | -1.56(-1.37%) |
Jul 10, 2019 | 112.69 | 113.35 | 112.25 | 113.19 | 1,272,577 | +0.63(+0.56%) |
Jul 09, 2019 | 111.88 | 112.75 | 111.76 | 112.56 | 1,674,901 | +0.19(+0.17%) |
Jul 08, 2019 | 111.67 | 112.69 | 111.27 | 112.36 | 1,329,425 | +0.72(+0.64%) |
Jul 05, 2019 | 111.18 | 112.16 | 109.55 | 111.65 | 1,020,949 | -0.24(-0.22%) |
Jul 03, 2019 | 111.12 | 112.12 | 110.99 | 111.89 | 1,138,288 | +1.06(+0.95%) |
Jul 02, 2019 | 108.64 | 111.01 | 108.32 | 110.83 | 2,302,733 | +2.60(+2.41%) |
Jul 01, 2019 | 108.83 | 108.90 | 105.50 | 108.23 | 2,705,031 | -0.19(-0.18%) |
Jun 28, 2019 | 108.37 | 109.04 | 108.06 | 108.42 | 4,365,002 | -0.10(-0.09%) |
Jun 27, 2019 | 108.95 | 109.77 | 108.41 | 108.52 | 2,588,778 | +0.01(+0.01%) |
Jun 26, 2019 | 110.69 | 111.01 | 108.04 | 108.51 | 2,463,449 | -2.32(-2.09%) |
Jun 25, 2019 | 112.69 | 112.99 | 110.78 | 110.83 | 2,328,659 | -1.58(-1.41%) |
Jun 24, 2019 | 113.27 | 113.44 | 112.27 | 112.41 | 1,736,461 | -0.52(-0.46%) |
Jun 21, 2019 | 113.75 | 113.89 | 112.46 | 112.94 | 2,978,930 | -0.95(-0.83%) |
Jun 20, 2019 | 113.95 | 114.66 | 113.48 | 113.89 | 1,994,964 | +0.25(+0.22%) |
Jun 19, 2019 | 112.50 | 113.91 | 112.11 | 113.64 | 1,922,953 | +0.48(+0.43%) |
Jun 18, 2019 | 113.71 | 114.16 | 112.69 | 113.16 | 2,271,305 | +0.04(+0.04%) |
Jun 17, 2019 | 111.18 | 113.13 | 110.97 | 113.11 | 1,853,502 | +2.23(+2.01%) |
Jun 14, 2019 | 110.49 | 111.20 | 110.22 | 110.88 | 1,704,306 | +0.63(+0.57%) |
Jun 13, 2019 | 110.76 | 111.38 | 109.80 | 110.25 | 2,314,708 | -1.18(-1.06%) |
Jun 12, 2019 | 112.25 | 113.26 | 111.31 | 111.43 | 2,129,558 | -0.67(-0.60%) |
Jun 11, 2019 | 111.16 | 112.40 | 110.31 | 112.10 | 3,060,403 | +0.98(+0.88%) |
Jun 10, 2019 | 111.78 | 111.93 | 110.67 | 111.11 | 1,778,758 | -0.42(-0.38%) |
Jun 07, 2019 | 111.99 | 112.50 | 111.40 | 111.54 | 1,634,603 | +0.14(+0.13%) |
Jun 06, 2019 | 111.19 | 111.65 | 110.32 | 111.40 | 1,535,588 | +0.40(+0.36%) |
Jun 05, 2019 | 109.28 | 111.07 | 108.21 | 111.00 | 2,355,982 | +2.24(+2.06%) |
Jun 04, 2019 | 108.47 | 108.85 | 107.30 | 108.76 | 2,595,899 | +0.02(+0.02%) |
Jun 03, 2019 | 107.32 | 108.93 | 106.68 | 108.74 | 3,171,890 | +1.50(+1.40%) |
May 31, 2019 | 105.33 | 108.80 | 105.14 | 107.24 | 3,849,799 | +1.91(+1.82%) |
May 30, 2019 | 103.84 | 105.45 | 103.31 | 105.33 | 2,786,889 | +1.80(+1.74%) |
May 29, 2019 | 104.08 | 104.81 | 103.26 | 103.53 | 1,708,508 | -0.50(-0.48%) |
May 28, 2019 | 105.61 | 106.43 | 104.03 | 104.03 | 1,771,258 | -1.41(-1.34%) |
May 24, 2019 | 106.94 | 106.95 | 105.35 | 105.44 | 2,414,383 | +0.11(+0.11%) |
May 23, 2019 | 104.30 | 105.37 | 103.95 | 105.33 | 1,781,445 | +0.87(+0.84%) |
May 22, 2019 | 103.32 | 104.56 | 103.32 | 104.45 | 1,484,904 | +1.30(+1.26%) |
May 21, 2019 | 102.32 | 103.35 | 101.41 | 103.15 | 1,869,096 | +1.29(+1.26%) |
May 20, 2019 | 103.98 | 104.00 | 101.13 | 101.86 | 4,269,107 | -3.10(-2.96%) |
May 17, 2019 | 104.80 | 105.46 | 104.67 | 104.96 | 2,203,314 | -0.23(-0.22%) |
May 16, 2019 | 104.86 | 105.64 | 104.82 | 105.19 | 1,692,615 | +0.24(+0.23%) |
May 15, 2019 | 104.61 | 105.57 | 104.18 | 104.95 | 1,313,849 | +0.29(+0.28%) |
May 14, 2019 | 104.33 | 105.62 | 104.29 | 104.67 | 2,081,682 | +0.49(+0.47%) |
May 13, 2019 | 102.94 | 104.34 | 102.85 | 104.18 | 2,073,076 | +0.51(+0.49%) |
May 10, 2019 | 102.29 | 104.04 | 102.03 | 103.67 | 1,639,089 | +1.36(+1.33%) |
May 09, 2019 | 101.99 | 102.95 | 101.23 | 102.31 | 1,444,461 | +0.26(+0.26%) |
May 08, 2019 | 101.75 | 103.02 | 101.48 | 102.04 | 1,543,693 | +0.40(+0.39%) |
May 07, 2019 | 102.80 | 102.96 | 100.94 | 101.65 | 1,420,800 | -1.27(-1.23%) |
May 06, 2019 | 102.51 | 103.20 | 101.80 | 102.92 | 1,421,820 | -0.02(-0.02%) |
May 03, 2019 | 102.64 | 103.29 | 102.44 | 102.93 | 936,293 | +0.63(+0.61%) |
May 02, 2019 | 102.72 | 103.34 | 102.09 | 102.31 | 1,483,051 | -0.35(-0.34%) |