Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 110.69 | 111.63 | 109.26 | 110.83 | 3,941,506 | +0.48(+0.44%) |
Jul 30, 2019 | 108.40 | 110.49 | 108.17 | 110.35 | 2,146,890 | +2.10(+1.94%) |
Jul 29, 2019 | 109.15 | 110.18 | 107.92 | 108.25 | 2,869,734 | -0.35(-0.32%) |
Jul 26, 2019 | 108.11 | 108.86 | 107.58 | 108.60 | 2,577,132 | +0.92(+0.86%) |
Jul 25, 2019 | 107.46 | 107.79 | 105.85 | 107.68 | 2,099,959 | +0.22(+0.20%) |
Jul 24, 2019 | 106.34 | 107.52 | 105.76 | 107.46 | 2,531,960 | +1.26(+1.18%) |
Jul 23, 2019 | 105.24 | 106.24 | 104.51 | 106.21 | 2,345,793 | +1.06(+1.01%) |
Jul 22, 2019 | 104.36 | 105.64 | 103.66 | 105.14 | 2,298,862 | +0.78(+0.75%) |
Jul 19, 2019 | 106.07 | 106.74 | 104.14 | 104.36 | 4,880,368 | -1.16(-1.10%) |
Jul 18, 2019 | 104.22 | 106.96 | 103.02 | 105.52 | 6,569,409 | -3.95(-3.61%) |
Jul 17, 2019 | 110.64 | 110.78 | 108.89 | 109.47 | 1,972,892 | -0.91(-0.83%) |
Jul 16, 2019 | 110.89 | 111.50 | 110.33 | 110.38 | 1,445,242 | -0.39(-0.35%) |
Jul 15, 2019 | 110.45 | 111.57 | 110.01 | 110.77 | 1,996,466 | +0.56(+0.51%) |
Jul 12, 2019 | 112.09 | 112.16 | 109.57 | 110.22 | 2,561,381 | -1.41(-1.26%) |
Jul 11, 2019 | 113.13 | 113.64 | 111.44 | 111.62 | 1,688,868 | -1.56(-1.37%) |
Jul 10, 2019 | 112.68 | 113.34 | 112.24 | 113.18 | 1,272,692 | +0.63(+0.56%) |
Jul 09, 2019 | 111.87 | 112.74 | 111.75 | 112.55 | 1,675,053 | +0.19(+0.17%) |
Jul 08, 2019 | 111.66 | 112.68 | 111.26 | 112.35 | 1,329,546 | +0.72(+0.64%) |
Jul 05, 2019 | 111.17 | 112.15 | 109.54 | 111.64 | 1,021,041 | -0.24(-0.22%) |
Jul 03, 2019 | 111.11 | 112.11 | 110.98 | 111.88 | 1,138,392 | +1.06(+0.95%) |
Jul 02, 2019 | 108.63 | 111.00 | 108.31 | 110.82 | 2,302,942 | +2.60(+2.41%) |
Jul 01, 2019 | 108.82 | 108.89 | 105.49 | 108.22 | 2,705,277 | -0.19(-0.18%) |
Jun 28, 2019 | 108.36 | 109.03 | 108.05 | 108.41 | 4,365,399 | -0.10(-0.09%) |
Jun 27, 2019 | 108.94 | 109.76 | 108.39 | 108.51 | 2,589,013 | +0.01(+0.01%) |
Jun 26, 2019 | 110.68 | 111.00 | 108.03 | 108.50 | 2,463,673 | -2.32(-2.09%) |
Jun 25, 2019 | 112.68 | 112.98 | 110.77 | 110.82 | 2,328,871 | -1.58(-1.41%) |
Jun 24, 2019 | 113.26 | 113.43 | 112.25 | 112.40 | 1,736,618 | -0.52(-0.46%) |
Jun 21, 2019 | 113.73 | 113.88 | 112.45 | 112.93 | 2,979,201 | -0.95(-0.83%) |
Jun 20, 2019 | 113.94 | 114.65 | 113.47 | 113.88 | 1,995,146 | +0.25(+0.22%) |
Jun 19, 2019 | 112.49 | 113.90 | 112.10 | 113.63 | 1,923,128 | +0.48(+0.43%) |
Jun 18, 2019 | 113.70 | 114.15 | 112.68 | 113.14 | 2,271,511 | +0.04(+0.04%) |
Jun 17, 2019 | 111.17 | 113.12 | 110.97 | 113.10 | 1,853,670 | +2.23(+2.01%) |
Jun 14, 2019 | 110.48 | 111.19 | 110.21 | 110.87 | 1,704,461 | +0.63(+0.57%) |
Jun 13, 2019 | 110.75 | 111.36 | 109.79 | 110.24 | 2,314,919 | -1.18(-1.06%) |
Jun 12, 2019 | 112.24 | 113.25 | 111.30 | 111.42 | 2,129,751 | -0.67(-0.60%) |
Jun 11, 2019 | 111.15 | 112.39 | 110.31 | 112.09 | 3,060,681 | +0.98(+0.88%) |
Jun 10, 2019 | 111.77 | 111.92 | 110.66 | 111.11 | 1,778,920 | -0.42(-0.38%) |
Jun 07, 2019 | 111.98 | 112.49 | 111.39 | 111.53 | 1,634,752 | +0.14(+0.13%) |
Jun 06, 2019 | 111.18 | 111.64 | 110.31 | 111.39 | 1,535,727 | +0.40(+0.36%) |
Jun 05, 2019 | 109.27 | 111.06 | 108.20 | 110.99 | 2,356,196 | +2.23(+2.06%) |
Jun 04, 2019 | 108.46 | 108.84 | 107.29 | 108.75 | 2,596,135 | +0.02(+0.02%) |
Jun 03, 2019 | 107.31 | 108.92 | 106.67 | 108.73 | 3,172,178 | +1.50(+1.40%) |
May 31, 2019 | 105.31 | 108.79 | 105.13 | 107.23 | 3,850,149 | +1.91(+1.82%) |
May 30, 2019 | 103.83 | 105.44 | 103.30 | 105.31 | 2,787,143 | +1.80(+1.74%) |
May 29, 2019 | 104.07 | 104.80 | 103.25 | 103.52 | 1,708,663 | -0.50(-0.48%) |
May 28, 2019 | 105.60 | 106.42 | 104.02 | 104.02 | 1,771,419 | -1.41(-1.34%) |
May 24, 2019 | 106.93 | 106.94 | 105.34 | 105.43 | 2,414,603 | +0.12(+0.11%) |
May 23, 2019 | 104.29 | 105.36 | 103.94 | 105.31 | 1,781,607 | +0.87(+0.84%) |
May 22, 2019 | 103.31 | 104.55 | 103.31 | 104.44 | 1,485,039 | +1.30(+1.26%) |
May 21, 2019 | 102.31 | 103.34 | 101.40 | 103.14 | 1,869,266 | +1.29(+1.26%) |
May 20, 2019 | 103.97 | 104.00 | 101.12 | 101.85 | 4,269,494 | -3.10(-2.95%) |
May 17, 2019 | 104.79 | 105.45 | 104.66 | 104.95 | 2,203,514 | -0.23(-0.22%) |
May 16, 2019 | 104.84 | 105.63 | 104.81 | 105.18 | 1,692,769 | +0.24(+0.23%) |
May 15, 2019 | 104.60 | 105.56 | 104.17 | 104.94 | 1,313,968 | +0.29(+0.28%) |
May 14, 2019 | 104.33 | 105.61 | 104.28 | 104.66 | 2,081,871 | +0.49(+0.47%) |
May 13, 2019 | 102.93 | 104.33 | 102.84 | 104.17 | 2,073,264 | +0.51(+0.49%) |
May 10, 2019 | 102.28 | 104.03 | 102.02 | 103.66 | 1,639,238 | +1.36(+1.33%) |
May 09, 2019 | 101.98 | 102.94 | 101.22 | 102.30 | 1,444,592 | +0.26(+0.26%) |
May 08, 2019 | 101.74 | 103.01 | 101.47 | 102.03 | 1,543,834 | +0.40(+0.39%) |
May 07, 2019 | 102.79 | 102.95 | 100.93 | 101.64 | 1,420,929 | -1.27(-1.23%) |
May 06, 2019 | 102.50 | 103.19 | 101.79 | 102.91 | 1,421,949 | -0.02(-0.02%) |
May 03, 2019 | 102.63 | 103.28 | 102.43 | 102.92 | 936,378 | +0.63(+0.61%) |
May 02, 2019 | 102.71 | 103.34 | 102.08 | 102.30 | 1,483,185 | -0.35(-0.34%) |