Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 133.00 | 135.42 | 132.45 | 135.00 | 393,916 | +1.83(+1.37%) |
Jul 30, 2019 | 129.94 | 133.35 | 129.94 | 133.17 | 147,355 | +2.49(+1.91%) |
Jul 29, 2019 | 132.01 | 132.47 | 129.69 | 130.68 | 221,388 | -1.73(-1.31%) |
Jul 26, 2019 | 131.50 | 132.61 | 130.28 | 132.41 | 141,100 | +0.70(+0.53%) |
Jul 25, 2019 | 132.70 | 132.87 | 130.96 | 131.71 | 139,086 | -0.20(-0.15%) |
Jul 24, 2019 | 130.57 | 131.92 | 129.67 | 131.91 | 223,144 | +1.22(+0.93%) |
Jul 23, 2019 | 130.82 | 131.48 | 129.50 | 130.69 | 240,185 | +0.19(+0.15%) |
Jul 22, 2019 | 130.40 | 131.23 | 129.84 | 130.50 | 142,207 | +0.20(+0.15%) |
Jul 19, 2019 | 130.82 | 131.74 | 129.75 | 130.30 | 250,500 | -0.14(-0.11%) |
Jul 18, 2019 | 129.15 | 131.10 | 128.98 | 130.44 | 178,397 | +0.43(+0.33%) |
Jul 17, 2019 | 130.05 | 130.56 | 129.47 | 130.01 | 222,375 | +0.01(+0.01%) |
Jul 16, 2019 | 129.34 | 130.29 | 128.64 | 130.00 | 179,228 | +0.39(+0.30%) |
Jul 15, 2019 | 129.54 | 130.02 | 128.57 | 129.61 | 230,506 | +0.00(+0.00%) |
Jul 12, 2019 | 129.48 | 130.40 | 129.34 | 129.61 | 202,300 | -0.08(-0.06%) |
Jul 11, 2019 | 129.27 | 130.37 | 128.83 | 129.69 | 237,147 | -0.06(-0.05%) |
Jul 10, 2019 | 128.85 | 130.44 | 127.41 | 129.75 | 318,487 | +1.19(+0.93%) |
Jul 09, 2019 | 128.06 | 129.24 | 126.80 | 128.56 | 202,606 | -0.49(-0.38%) |
Jul 08, 2019 | 130.20 | 130.26 | 128.07 | 129.05 | 271,139 | -1.03(-0.79%) |
Jul 05, 2019 | 128.30 | 130.36 | 128.28 | 130.08 | 302,600 | +0.27(+0.21%) |
Jul 03, 2019 | 129.61 | 131.39 | 128.66 | 129.81 | 362,600 | +0.19(+0.15%) |
Jul 02, 2019 | 127.76 | 130.27 | 125.71 | 129.62 | 454,725 | +2.35(+1.85%) |
Jul 01, 2019 | 124.06 | 127.63 | 122.46 | 127.27 | 681,808 | +3.43(+2.77%) |
Jun 28, 2019 | 129.63 | 130.75 | 121.82 | 123.84 | 1,900,400 | -7.41(-5.65%) |
Jun 27, 2019 | 93.33 | 131.88 | 93.00 | 131.25 | 6,374,640 | +38.66(+41.75%) |
Jun 26, 2019 | 95.15 | 95.15 | 91.82 | 92.59 | 277,585 | -2.49(-2.62%) |
Jun 25, 2019 | 97.55 | 98.66 | 94.78 | 95.08 | 249,443 | -2.35(-2.41%) |
Jun 24, 2019 | 102.36 | 102.36 | 97.31 | 97.43 | 296,364 | -5.05(-4.93%) |
Jun 21, 2019 | 102.31 | 102.64 | 101.72 | 102.48 | 182,000 | +0.06(+0.06%) |
Jun 20, 2019 | 102.99 | 103.39 | 101.45 | 102.42 | 99,503 | +0.39(+0.38%) |
Jun 19, 2019 | 101.99 | 102.57 | 101.27 | 102.03 | 87,685 | -0.43(-0.42%) |
Jun 18, 2019 | 101.86 | 103.01 | 100.59 | 102.46 | 115,262 | +1.22(+1.21%) |
Jun 17, 2019 | 101.19 | 101.98 | 101.15 | 101.24 | 91,790 | -0.19(-0.19%) |
Jun 14, 2019 | 101.90 | 102.85 | 100.89 | 101.43 | 81,100 | -0.41(-0.40%) |
Jun 13, 2019 | 101.71 | 101.85 | 100.74 | 101.84 | 189,092 | +0.67(+0.66%) |
Jun 12, 2019 | 102.35 | 103.10 | 101.00 | 101.17 | 117,470 | -1.67(-1.62%) |
Jun 11, 2019 | 104.79 | 104.79 | 102.55 | 102.84 | 213,029 | -1.54(-1.48%) |
Jun 10, 2019 | 105.32 | 105.70 | 104.08 | 104.38 | 117,390 | -0.23(-0.22%) |
Jun 07, 2019 | 103.07 | 104.80 | 102.77 | 104.61 | 112,700 | +2.01(+1.96%) |
Jun 06, 2019 | 102.51 | 103.00 | 101.61 | 102.60 | 164,513 | +0.43(+0.42%) |
Jun 05, 2019 | 103.24 | 103.41 | 101.35 | 102.17 | 160,521 | -0.10(-0.10%) |
Jun 04, 2019 | 102.43 | 102.75 | 101.17 | 102.27 | 184,617 | +0.86(+0.85%) |
Jun 03, 2019 | 102.83 | 103.80 | 100.78 | 101.41 | 178,684 | -1.43(-1.39%) |
May 31, 2019 | 103.25 | 103.74 | 101.21 | 102.84 | 249,400 | -1.27(-1.22%) |
May 30, 2019 | 104.56 | 106.22 | 103.81 | 104.11 | 105,523 | -0.36(-0.34%) |
May 29, 2019 | 106.23 | 106.67 | 104.36 | 104.47 | 196,782 | -2.14(-2.01%) |
May 28, 2019 | 107.65 | 107.88 | 106.45 | 106.61 | 129,842 | -0.99(-0.92%) |
May 24, 2019 | 106.96 | 107.99 | 106.83 | 107.60 | 66,600 | +0.92(+0.86%) |
May 23, 2019 | 106.69 | 107.14 | 105.78 | 106.68 | 175,682 | -0.96(-0.89%) |
May 22, 2019 | 106.37 | 108.23 | 106.37 | 107.64 | 102,937 | +0.37(+0.34%) |
May 21, 2019 | 105.82 | 107.75 | 105.57 | 107.27 | 186,119 | +1.50(+1.42%) |
May 20, 2019 | 108.33 | 108.98 | 105.64 | 105.77 | 108,957 | -3.01(-2.77%) |
May 17, 2019 | 110.00 | 110.97 | 108.26 | 108.78 | 125,500 | -1.70(-1.54%) |
May 16, 2019 | 110.45 | 113.14 | 109.58 | 110.48 | 224,529 | +2.19(+2.02%) |
May 15, 2019 | 105.74 | 108.45 | 105.74 | 108.29 | 137,407 | +1.56(+1.46%) |
May 14, 2019 | 106.71 | 107.94 | 106.08 | 106.73 | 150,703 | -0.19(-0.18%) |
May 13, 2019 | 105.85 | 107.15 | 105.77 | 106.92 | 221,238 | -0.96(-0.89%) |
May 10, 2019 | 107.29 | 108.46 | 106.41 | 107.88 | 99,500 | +0.19(+0.18%) |
May 09, 2019 | 104.48 | 107.92 | 103.96 | 107.69 | 161,776 | +2.68(+2.55%) |
May 08, 2019 | 104.58 | 106.22 | 103.73 | 105.01 | 246,799 | +1.03(+0.99%) |
May 07, 2019 | 110.26 | 111.48 | 103.09 | 103.98 | 354,504 | -8.09(-7.22%) |
May 06, 2019 | 110.14 | 112.99 | 110.14 | 112.07 | 139,665 | +0.07(+0.06%) |
May 03, 2019 | 110.86 | 112.42 | 110.67 | 112.00 | 191,300 | +1.67(+1.51%) |
May 02, 2019 | 109.71 | 111.69 | 109.19 | 110.33 | 180,000 | +0.25(+0.23%) |