Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 116.24 | 117.36 | 114.33 | 114.74 | 209,147 | -1.71(-1.47%) |
Jul 30, 2019 | 114.94 | 116.45 | 114.94 | 116.45 | 156,535 | +0.58(+0.50%) |
Jul 29, 2019 | 116.63 | 117.80 | 115.41 | 115.87 | 230,928 | -1.14(-0.97%) |
Jul 26, 2019 | 116.36 | 117.49 | 116.10 | 117.01 | 126,928 | +0.94(+0.81%) |
Jul 25, 2019 | 117.64 | 117.90 | 115.90 | 116.07 | 186,928 | -0.70(-0.60%) |
Jul 24, 2019 | 115.33 | 117.16 | 115.22 | 116.78 | 210,928 | +1.18(+1.02%) |
Jul 23, 2019 | 114.59 | 115.63 | 114.33 | 115.60 | 128,274 | +1.50(+1.31%) |
Jul 22, 2019 | 113.38 | 114.25 | 112.88 | 114.10 | 178,180 | +0.81(+0.72%) |
Jul 19, 2019 | 114.47 | 115.53 | 113.20 | 113.29 | 151,630 | -1.01(-0.88%) |
Jul 18, 2019 | 113.17 | 114.75 | 113.17 | 114.30 | 213,440 | +0.81(+0.72%) |
Jul 17, 2019 | 116.34 | 116.34 | 113.43 | 113.48 | 165,803 | -3.23(-2.76%) |
Jul 16, 2019 | 116.02 | 117.22 | 115.49 | 116.71 | 155,408 | +0.76(+0.65%) |
Jul 15, 2019 | 116.66 | 117.15 | 115.20 | 115.95 | 452,140 | -0.94(-0.80%) |
Jul 12, 2019 | 114.43 | 117.13 | 114.07 | 116.89 | 441,203 | +3.07(+2.69%) |
Jul 11, 2019 | 114.61 | 114.88 | 112.98 | 113.82 | 244,624 | -0.61(-0.53%) |
Jul 10, 2019 | 115.99 | 116.85 | 114.26 | 114.43 | 460,558 | -1.25(-1.08%) |
Jul 09, 2019 | 114.82 | 115.95 | 114.58 | 115.68 | 269,687 | +0.28(+0.24%) |
Jul 08, 2019 | 115.79 | 117.07 | 115.30 | 115.40 | 202,265 | -1.49(-1.27%) |
Jul 05, 2019 | 115.49 | 116.90 | 115.24 | 116.89 | 228,407 | +1.08(+0.93%) |
Jul 03, 2019 | 113.82 | 115.82 | 113.75 | 115.81 | 215,468 | +2.40(+2.12%) |
Jul 02, 2019 | 115.15 | 116.11 | 112.81 | 113.41 | 413,622 | -1.81(-1.57%) |
Jul 01, 2019 | 113.50 | 115.34 | 112.32 | 115.22 | 304,361 | +3.05(+2.72%) |
Jun 28, 2019 | 113.97 | 114.79 | 111.63 | 112.17 | 5,439,119 | -1.34(-1.18%) |
Jun 27, 2019 | 111.61 | 113.56 | 111.61 | 113.51 | 277,952 | +2.35(+2.11%) |
Jun 26, 2019 | 111.84 | 114.16 | 111.04 | 111.16 | 268,796 | -0.09(-0.08%) |
Jun 25, 2019 | 111.99 | 113.18 | 110.95 | 111.26 | 240,092 | -0.58(-0.52%) |
Jun 24, 2019 | 113.16 | 114.11 | 111.70 | 111.84 | 214,099 | -1.25(-1.11%) |
Jun 21, 2019 | 114.43 | 115.94 | 113.01 | 113.09 | 442,914 | -1.88(-1.64%) |
Jun 20, 2019 | 114.81 | 115.24 | 112.22 | 114.97 | 269,876 | +1.52(+1.34%) |
Jun 19, 2019 | 114.42 | 115.44 | 113.34 | 113.45 | 181,629 | -0.67(-0.59%) |
Jun 18, 2019 | 111.70 | 115.02 | 111.70 | 114.13 | 158,615 | +2.54(+2.28%) |
Jun 17, 2019 | 112.71 | 113.54 | 111.24 | 111.58 | 212,758 | -1.20(-1.06%) |
Jun 14, 2019 | 114.03 | 114.18 | 112.45 | 112.78 | 146,283 | -1.33(-1.16%) |
Jun 13, 2019 | 114.62 | 115.38 | 113.64 | 114.11 | 154,584 | -0.07(-0.06%) |
Jun 12, 2019 | 114.12 | 114.71 | 113.56 | 114.17 | 245,027 | -0.18(-0.16%) |
Jun 11, 2019 | 114.77 | 115.79 | 113.01 | 114.35 | 241,896 | +0.36(+0.32%) |
Jun 10, 2019 | 111.79 | 115.11 | 110.85 | 113.99 | 307,710 | +1.91(+1.70%) |
Jun 07, 2019 | 111.76 | 112.89 | 111.50 | 112.08 | 266,154 | +0.28(+0.25%) |
Jun 06, 2019 | 112.39 | 113.21 | 111.11 | 111.80 | 272,514 | -0.45(-0.40%) |
Jun 05, 2019 | 112.51 | 112.83 | 110.49 | 112.25 | 205,744 | -0.29(-0.26%) |
Jun 04, 2019 | 110.43 | 112.69 | 110.27 | 112.54 | 165,434 | +3.75(+3.45%) |
Jun 03, 2019 | 107.38 | 108.91 | 106.51 | 108.79 | 335,913 | +1.37(+1.28%) |
May 31, 2019 | 107.01 | 108.78 | 105.81 | 107.41 | 170,664 | -1.19(-1.09%) |
May 30, 2019 | 110.34 | 111.40 | 108.16 | 108.60 | 193,391 | -1.46(-1.33%) |
May 29, 2019 | 108.97 | 110.42 | 108.44 | 110.06 | 180,560 | +0.02(+0.02%) |
May 28, 2019 | 111.93 | 112.62 | 109.85 | 110.04 | 206,213 | -2.39(-2.12%) |
May 24, 2019 | 113.00 | 113.41 | 111.92 | 112.43 | 207,021 | +0.24(+0.22%) |
May 23, 2019 | 112.72 | 113.20 | 111.33 | 112.18 | 150,922 | -2.12(-1.86%) |
May 22, 2019 | 115.42 | 115.51 | 114.15 | 114.31 | 162,410 | -1.39(-1.20%) |
May 21, 2019 | 116.15 | 117.37 | 115.49 | 115.70 | 171,922 | +0.64(+0.56%) |
May 20, 2019 | 113.98 | 116.17 | 113.98 | 115.05 | 191,914 | +0.26(+0.23%) |
May 17, 2019 | 115.35 | 116.71 | 114.42 | 114.79 | 191,401 | -2.08(-1.78%) |
May 16, 2019 | 113.59 | 118.22 | 113.54 | 116.87 | 153,311 | +3.55(+3.14%) |
May 15, 2019 | 113.75 | 114.62 | 113.09 | 113.32 | 234,164 | -1.69(-1.47%) |
May 14, 2019 | 114.37 | 116.17 | 114.37 | 115.01 | 192,300 | +0.76(+0.67%) |
May 13, 2019 | 115.50 | 116.42 | 113.81 | 114.24 | 199,298 | -4.57(-3.85%) |
May 10, 2019 | 117.26 | 119.10 | 115.26 | 118.81 | 156,338 | +0.78(+0.66%) |
May 09, 2019 | 117.92 | 119.18 | 116.41 | 118.03 | 210,496 | -1.14(-0.95%) |
May 08, 2019 | 118.44 | 121.01 | 116.96 | 119.17 | 269,860 | +1.07(+0.91%) |
May 07, 2019 | 121.19 | 122.50 | 116.97 | 118.09 | 184,301 | -4.60(-3.75%) |
May 06, 2019 | 119.62 | 123.26 | 119.40 | 122.69 | 190,810 | +0.34(+0.28%) |
May 03, 2019 | 120.10 | 122.45 | 120.03 | 122.35 | 221,961 | +2.84(+2.38%) |
May 02, 2019 | 120.62 | 121.76 | 118.20 | 119.50 | 140,053 | -0.93(-0.77%) |