Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 111.71 | 113.31 | 111.15 | 111.95 | 1,224,831 | +0.52(+0.47%) |
Jul 30, 2019 | 110.89 | 111.81 | 110.39 | 111.43 | 964,320 | -0.45(-0.40%) |
Jul 29, 2019 | 112.39 | 112.72 | 110.40 | 111.88 | 1,207,429 | -0.61(-0.54%) |
Jul 26, 2019 | 114.25 | 114.83 | 112.47 | 112.49 | 925,400 | -1.19(-1.05%) |
Jul 25, 2019 | 112.92 | 115.06 | 112.44 | 113.68 | 1,126,521 | +0.43(+0.38%) |
Jul 24, 2019 | 114.50 | 114.90 | 111.51 | 113.25 | 2,750,968 | -2.46(-2.13%) |
Jul 23, 2019 | 116.04 | 116.48 | 114.08 | 115.71 | 1,058,861 | +0.44(+0.38%) |
Jul 22, 2019 | 116.43 | 118.00 | 115.17 | 115.27 | 724,090 | -0.81(-0.70%) |
Jul 19, 2019 | 117.60 | 117.95 | 116.02 | 116.08 | 792,600 | -0.80(-0.68%) |
Jul 18, 2019 | 115.70 | 117.32 | 115.33 | 116.88 | 775,919 | +0.89(+0.77%) |
Jul 17, 2019 | 116.66 | 117.59 | 115.72 | 115.99 | 1,012,657 | -0.26(-0.22%) |
Jul 16, 2019 | 116.24 | 116.44 | 114.59 | 116.25 | 1,110,681 | -1.38(-1.17%) |
Jul 15, 2019 | 118.86 | 118.98 | 116.77 | 117.63 | 1,164,688 | -1.17(-0.98%) |
Jul 12, 2019 | 119.81 | 119.81 | 118.30 | 118.80 | 822,500 | -0.43(-0.36%) |
Jul 11, 2019 | 120.05 | 120.30 | 118.80 | 119.23 | 1,172,690 | -0.51(-0.43%) |
Jul 10, 2019 | 120.69 | 120.99 | 119.62 | 119.74 | 666,876 | -0.47(-0.39%) |
Jul 09, 2019 | 119.69 | 120.25 | 119.07 | 120.21 | 970,955 | -0.06(-0.05%) |
Jul 08, 2019 | 119.44 | 120.60 | 119.10 | 120.27 | 664,009 | +0.71(+0.59%) |
Jul 05, 2019 | 119.38 | 119.58 | 117.86 | 119.56 | 641,900 | +0.09(+0.08%) |
Jul 03, 2019 | 119.70 | 120.68 | 119.01 | 119.47 | 454,000 | +0.22(+0.18%) |
Jul 02, 2019 | 118.40 | 119.44 | 117.71 | 119.25 | 699,494 | +1.48(+1.26%) |
Jul 01, 2019 | 117.23 | 118.09 | 116.43 | 117.77 | 908,129 | +2.16(+1.87%) |
Jun 28, 2019 | 115.74 | 116.29 | 114.85 | 115.61 | 829,100 | +0.38(+0.33%) |
Jun 27, 2019 | 114.57 | 116.03 | 114.24 | 115.23 | 746,287 | +1.28(+1.12%) |
Jun 26, 2019 | 114.58 | 115.42 | 113.76 | 113.95 | 535,975 | -0.13(-0.11%) |
Jun 25, 2019 | 113.99 | 114.48 | 113.63 | 114.08 | 805,553 | +0.19(+0.17%) |
Jun 24, 2019 | 114.63 | 114.80 | 113.24 | 113.89 | 577,148 | -0.29(-0.25%) |
Jun 21, 2019 | 114.83 | 115.98 | 114.01 | 114.18 | 1,426,400 | -0.64(-0.56%) |
Jun 20, 2019 | 116.00 | 116.00 | 113.68 | 114.82 | 843,972 | +0.59(+0.52%) |
Jun 19, 2019 | 113.26 | 114.60 | 112.01 | 114.23 | 719,101 | +1.49(+1.32%) |
Jun 18, 2019 | 115.53 | 115.56 | 112.50 | 112.74 | 813,990 | -0.61(-0.54%) |
Jun 17, 2019 | 113.24 | 114.00 | 113.02 | 113.35 | 530,501 | +0.03(+0.03%) |
Jun 14, 2019 | 112.46 | 113.81 | 112.35 | 113.32 | 694,900 | +0.32(+0.28%) |
Jun 13, 2019 | 113.76 | 114.95 | 112.62 | 113.00 | 771,313 | -0.22(-0.19%) |
Jun 12, 2019 | 113.20 | 113.76 | 112.41 | 113.22 | 514,522 | -0.06(-0.05%) |
Jun 11, 2019 | 115.23 | 115.35 | 111.54 | 113.28 | 910,858 | -0.70(-0.61%) |
Jun 10, 2019 | 112.52 | 114.54 | 112.49 | 113.98 | 827,188 | +1.99(+1.78%) |
Jun 07, 2019 | 112.50 | 113.65 | 111.91 | 111.99 | 653,700 | +0.03(+0.03%) |
Jun 06, 2019 | 112.90 | 113.10 | 111.45 | 111.96 | 452,356 | -0.38(-0.34%) |
Jun 05, 2019 | 112.36 | 113.12 | 111.63 | 112.34 | 669,294 | +0.25(+0.22%) |
Jun 04, 2019 | 110.93 | 112.20 | 110.06 | 112.09 | 919,585 | +2.69(+2.46%) |
Jun 03, 2019 | 110.63 | 111.20 | 108.59 | 109.40 | 1,019,346 | -0.88(-0.80%) |
May 31, 2019 | 111.58 | 112.09 | 110.18 | 110.28 | 1,051,000 | -2.29(-2.03%) |
May 30, 2019 | 113.22 | 114.06 | 111.43 | 112.57 | 1,628,107 | -0.57(-0.50%) |
May 29, 2019 | 112.81 | 113.75 | 112.14 | 113.14 | 905,240 | -0.10(-0.09%) |
May 28, 2019 | 114.47 | 115.81 | 113.19 | 113.24 | 1,144,351 | -0.69(-0.61%) |
May 24, 2019 | 114.25 | 115.00 | 113.00 | 113.93 | 822,800 | +0.53(+0.47%) |
May 23, 2019 | 116.97 | 117.53 | 112.60 | 113.40 | 1,304,846 | -4.84(-4.09%) |
May 22, 2019 | 117.87 | 118.86 | 117.87 | 118.24 | 540,405 | +0.27(+0.23%) |
May 21, 2019 | 119.10 | 119.79 | 117.90 | 117.97 | 540,758 | +0.00(+0.00%) |
May 20, 2019 | 117.51 | 118.61 | 117.00 | 117.97 | 590,749 | -0.46(-0.39%) |
May 17, 2019 | 118.89 | 119.79 | 118.13 | 118.43 | 546,300 | -0.69(-0.58%) |
May 16, 2019 | 116.92 | 119.60 | 116.90 | 119.12 | 812,301 | +2.31(+1.98%) |
May 15, 2019 | 115.53 | 117.66 | 115.53 | 116.81 | 677,864 | +0.48(+0.41%) |
May 14, 2019 | 115.95 | 117.27 | 115.95 | 116.33 | 614,714 | +0.88(+0.76%) |
May 13, 2019 | 116.47 | 117.33 | 115.27 | 115.45 | 933,959 | -3.18(-2.68%) |
May 10, 2019 | 116.68 | 118.95 | 116.39 | 118.63 | 435,300 | +0.85(+0.72%) |
May 09, 2019 | 116.59 | 118.31 | 115.63 | 117.78 | 750,644 | +0.73(+0.62%) |
May 08, 2019 | 116.42 | 117.45 | 115.50 | 117.05 | 729,155 | +0.63(+0.54%) |
May 07, 2019 | 118.08 | 119.19 | 116.01 | 116.42 | 1,288,070 | -3.20(-2.68%) |
May 06, 2019 | 117.65 | 119.92 | 117.40 | 119.62 | 923,387 | -0.32(-0.27%) |
May 03, 2019 | 119.06 | 120.00 | 118.32 | 119.94 | 750,600 | +1.35(+1.14%) |
May 02, 2019 | 118.65 | 120.74 | 118.33 | 118.59 | 668,208 | -0.06(-0.05%) |