Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 105.39 | 106.54 | 104.52 | 105.25 | 1,217,219 | -0.30(-0.29%) |
Jul 30, 2019 | 105.76 | 106.59 | 105.07 | 105.56 | 720,147 | -0.18(-0.17%) |
Jul 29, 2019 | 105.92 | 106.01 | 105.03 | 105.74 | 835,332 | +0.20(+0.19%) |
Jul 26, 2019 | 104.38 | 105.60 | 104.05 | 105.54 | 695,304 | +1.13(+1.08%) |
Jul 25, 2019 | 104.73 | 105.70 | 104.09 | 104.41 | 724,462 | -0.14(-0.13%) |
Jul 24, 2019 | 105.26 | 105.26 | 103.79 | 104.55 | 842,641 | -0.42(-0.40%) |
Jul 23, 2019 | 105.49 | 105.58 | 104.65 | 104.97 | 980,777 | -0.70(-0.66%) |
Jul 22, 2019 | 106.14 | 106.21 | 104.88 | 105.67 | 678,743 | +0.23(+0.22%) |
Jul 19, 2019 | 107.40 | 107.58 | 105.39 | 105.44 | 966,402 | -2.08(-1.94%) |
Jul 18, 2019 | 106.69 | 107.59 | 106.22 | 107.52 | 862,396 | +1.06(+1.00%) |
Jul 17, 2019 | 106.73 | 107.35 | 106.40 | 106.46 | 980,663 | +0.30(+0.29%) |
Jul 16, 2019 | 105.89 | 106.65 | 104.80 | 106.15 | 1,285,347 | -0.20(-0.19%) |
Jul 15, 2019 | 105.99 | 107.03 | 105.27 | 106.36 | 1,273,300 | -0.60(-0.56%) |
Jul 12, 2019 | 107.56 | 107.80 | 106.26 | 106.95 | 1,194,753 | -0.77(-0.71%) |
Jul 11, 2019 | 108.60 | 109.05 | 107.09 | 107.72 | 1,139,668 | -1.14(-1.04%) |
Jul 10, 2019 | 108.59 | 109.40 | 108.08 | 108.86 | 847,245 | +0.39(+0.35%) |
Jul 09, 2019 | 108.45 | 108.71 | 107.65 | 108.47 | 1,240,602 | +0.25(+0.23%) |
Jul 08, 2019 | 108.36 | 108.67 | 107.75 | 108.22 | 751,335 | +0.05(+0.05%) |
Jul 05, 2019 | 107.89 | 108.31 | 105.79 | 108.17 | 862,805 | -0.43(-0.40%) |
Jul 03, 2019 | 108.00 | 108.98 | 107.92 | 108.60 | 636,307 | +1.05(+0.98%) |
Jul 02, 2019 | 106.37 | 107.89 | 106.37 | 107.55 | 890,366 | +1.42(+1.34%) |
Jul 01, 2019 | 105.82 | 106.35 | 104.78 | 106.12 | 1,228,160 | -0.25(-0.23%) |
Jun 28, 2019 | 105.50 | 106.58 | 105.45 | 106.37 | 1,489,734 | +0.68(+0.64%) |
Jun 27, 2019 | 106.20 | 106.59 | 105.27 | 105.69 | 1,010,262 | -0.05(-0.04%) |
Jun 26, 2019 | 107.23 | 107.47 | 105.47 | 105.74 | 894,545 | -1.72(-1.60%) |
Jun 25, 2019 | 108.37 | 108.87 | 107.23 | 107.45 | 983,914 | -1.12(-1.03%) |
Jun 24, 2019 | 108.72 | 108.93 | 107.57 | 108.57 | 1,087,802 | +0.30(+0.28%) |
Jun 21, 2019 | 108.52 | 108.65 | 107.40 | 108.27 | 1,958,541 | -0.11(-0.10%) |
Jun 20, 2019 | 108.38 | 108.88 | 107.02 | 108.38 | 842,317 | +0.19(+0.18%) |
Jun 19, 2019 | 106.37 | 108.56 | 106.01 | 108.19 | 769,758 | +1.23(+1.15%) |
Jun 18, 2019 | 108.42 | 108.42 | 106.23 | 106.96 | 903,432 | -0.90(-0.83%) |
Jun 17, 2019 | 108.33 | 108.67 | 107.06 | 107.86 | 589,455 | -0.60(-0.55%) |
Jun 14, 2019 | 106.94 | 108.86 | 106.94 | 108.45 | 704,573 | +1.46(+1.36%) |
Jun 13, 2019 | 108.03 | 108.11 | 106.43 | 107.00 | 811,223 | -0.38(-0.35%) |
Jun 12, 2019 | 106.25 | 107.48 | 106.06 | 107.37 | 684,454 | +1.57(+1.48%) |
Jun 11, 2019 | 106.20 | 106.73 | 105.14 | 105.80 | 1,054,075 | -0.42(-0.40%) |
Jun 10, 2019 | 106.17 | 106.48 | 105.36 | 106.23 | 1,012,330 | -0.41(-0.39%) |
Jun 07, 2019 | 108.69 | 109.38 | 106.64 | 106.64 | 1,140,228 | -0.97(-0.90%) |
Jun 06, 2019 | 107.03 | 107.82 | 106.78 | 107.61 | 1,055,699 | +0.79(+0.74%) |
Jun 05, 2019 | 105.15 | 106.92 | 104.50 | 106.82 | 808,444 | +2.45(+2.35%) |
Jun 04, 2019 | 104.45 | 104.56 | 102.45 | 104.37 | 1,032,463 | -0.22(-0.21%) |
Jun 03, 2019 | 104.01 | 104.77 | 103.36 | 104.59 | 760,210 | +0.95(+0.92%) |
May 31, 2019 | 102.71 | 103.86 | 102.55 | 103.64 | 1,178,832 | +0.99(+0.96%) |
May 30, 2019 | 102.39 | 103.25 | 102.25 | 102.65 | 603,505 | +0.15(+0.14%) |
May 29, 2019 | 104.15 | 104.15 | 102.32 | 102.50 | 1,069,087 | -1.43(-1.38%) |
May 28, 2019 | 104.69 | 105.00 | 103.62 | 103.93 | 1,653,840 | -0.32(-0.31%) |
May 24, 2019 | 104.08 | 104.78 | 104.04 | 104.25 | 731,399 | +0.34(+0.33%) |
May 23, 2019 | 103.46 | 104.47 | 103.44 | 103.92 | 819,388 | +0.46(+0.44%) |
May 22, 2019 | 102.38 | 103.49 | 102.02 | 103.46 | 780,700 | +1.28(+1.26%) |
May 21, 2019 | 102.31 | 103.18 | 102.05 | 102.17 | 859,054 | +0.13(+0.13%) |
May 20, 2019 | 102.82 | 103.25 | 101.75 | 102.05 | 939,763 | -0.70(-0.68%) |
May 17, 2019 | 101.88 | 103.18 | 101.88 | 102.74 | 1,027,034 | +0.80(+0.78%) |
May 16, 2019 | 100.76 | 102.39 | 100.61 | 101.94 | 768,040 | +0.84(+0.83%) |
May 15, 2019 | 100.96 | 102.05 | 100.83 | 101.11 | 912,172 | +0.38(+0.38%) |
May 14, 2019 | 101.63 | 101.86 | 100.67 | 100.72 | 1,160,048 | -0.78(-0.77%) |
May 13, 2019 | 99.06 | 101.80 | 98.84 | 101.50 | 2,025,996 | +2.22(+2.24%) |
May 10, 2019 | 96.91 | 99.31 | 96.80 | 99.28 | 846,229 | +2.28(+2.35%) |
May 09, 2019 | 96.65 | 97.17 | 96.18 | 97.00 | 587,728 | +0.38(+0.40%) |
May 08, 2019 | 97.74 | 97.90 | 96.50 | 96.62 | 715,585 | -1.11(-1.14%) |
May 07, 2019 | 97.80 | 98.19 | 97.42 | 97.73 | 819,943 | -0.12(-0.12%) |
May 06, 2019 | 98.16 | 98.76 | 97.42 | 97.85 | 728,184 | -0.16(-0.16%) |
May 03, 2019 | 97.60 | 98.20 | 97.18 | 98.01 | 668,131 | +0.64(+0.66%) |
May 02, 2019 | 97.35 | 97.72 | 96.07 | 97.37 | 1,041,846 | -0.38(-0.39%) |