Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 117.57 | 118.81 | 114.58 | 114.70 | 784,068 | -3.00(-2.55%) |
Jul 30, 2019 | 118.65 | 119.50 | 117.51 | 117.70 | 343,788 | -0.69(-0.58%) |
Jul 29, 2019 | 117.82 | 118.39 | 116.71 | 118.39 | 266,859 | +0.69(+0.59%) |
Jul 26, 2019 | 118.20 | 118.47 | 117.32 | 117.70 | 264,262 | +0.16(+0.14%) |
Jul 25, 2019 | 117.56 | 118.36 | 116.98 | 117.54 | 485,921 | -0.44(-0.37%) |
Jul 24, 2019 | 118.00 | 118.44 | 117.03 | 117.98 | 452,126 | +0.41(+0.35%) |
Jul 23, 2019 | 118.38 | 118.70 | 116.86 | 117.57 | 572,964 | -0.82(-0.69%) |
Jul 22, 2019 | 118.32 | 118.87 | 117.27 | 118.39 | 589,606 | +0.53(+0.45%) |
Jul 19, 2019 | 116.49 | 118.46 | 116.40 | 117.86 | 739,206 | +1.10(+0.94%) |
Jul 18, 2019 | 114.60 | 117.49 | 114.28 | 116.76 | 780,318 | +2.38(+2.08%) |
Jul 17, 2019 | 111.47 | 114.85 | 110.93 | 114.38 | 612,666 | +3.40(+3.06%) |
Jul 16, 2019 | 111.97 | 112.02 | 110.22 | 110.98 | 465,329 | -1.06(-0.95%) |
Jul 15, 2019 | 111.89 | 112.20 | 111.11 | 112.04 | 244,751 | +0.25(+0.22%) |
Jul 12, 2019 | 111.93 | 112.28 | 111.29 | 111.79 | 352,093 | +0.34(+0.31%) |
Jul 11, 2019 | 112.24 | 112.42 | 111.18 | 111.45 | 335,176 | -0.84(-0.75%) |
Jul 10, 2019 | 113.47 | 113.63 | 111.32 | 112.29 | 442,806 | +0.49(+0.44%) |
Jul 09, 2019 | 109.44 | 112.07 | 109.34 | 111.80 | 523,703 | +2.30(+2.10%) |
Jul 08, 2019 | 110.05 | 111.07 | 109.13 | 109.50 | 515,810 | +0.16(+0.15%) |
Jul 05, 2019 | 108.59 | 109.74 | 107.36 | 109.34 | 339,828 | -0.93(-0.84%) |
Jul 04, 2019 | 109.48 | 110.79 | 109.45 | 110.27 | 121,468 | +0.71(+0.65%) |
Jul 03, 2019 | 111.96 | 112.00 | 109.41 | 109.56 | 361,290 | -2.07(-1.85%) |
Jul 02, 2019 | 110.99 | 111.80 | 108.54 | 111.63 | 558,581 | +0.48(+0.43%) |
Jun 28, 2019 | 111.15 | 111.15 | 111.15 | 0 | +1.60(+1.46%) | |
Jun 27, 2019 | 109.80 | 110.59 | 108.34 | 109.55 | 458,949 | -0.66(-0.60%) |
Jun 26, 2019 | 110.45 | 111.73 | 109.76 | 110.21 | 596,377 | -1.28(-1.15%) |
Jun 25, 2019 | 113.90 | 114.36 | 110.11 | 111.49 | 871,239 | -2.25(-1.98%) |
Jun 24, 2019 | 111.02 | 114.06 | 110.56 | 113.74 | 684,442 | +3.14(+2.84%) |
Jun 21, 2019 | 109.10 | 110.81 | 107.85 | 110.60 | 1,365,234 | +1.39(+1.27%) |
Jun 20, 2019 | 108.77 | 111.88 | 108.04 | 109.21 | 848,499 | +2.24(+2.09%) |
Jun 19, 2019 | 106.00 | 107.38 | 105.70 | 106.97 | 376,573 | +0.01(+0.01%) |
Jun 18, 2019 | 106.55 | 107.78 | 105.60 | 106.96 | 438,398 | +1.27(+1.20%) |
Jun 17, 2019 | 104.86 | 106.27 | 104.52 | 105.69 | 402,069 | +0.88(+0.84%) |
Jun 14, 2019 | 105.04 | 105.81 | 103.95 | 104.81 | 598,979 | +0.46(+0.44%) |
Jun 13, 2019 | 103.00 | 104.36 | 102.72 | 104.35 | 518,614 | +1.47(+1.43%) |
Jun 12, 2019 | 102.72 | 103.69 | 102.67 | 102.88 | 404,384 | +0.46(+0.45%) |
Jun 11, 2019 | 101.71 | 102.77 | 100.96 | 102.42 | 348,838 | +0.29(+0.28%) |
Jun 10, 2019 | 101.44 | 102.30 | 100.74 | 102.13 | 433,492 | -0.76(-0.74%) |
Jun 07, 2019 | 105.13 | 105.13 | 102.75 | 102.89 | 685,182 | -1.81(-1.73%) |
Jun 06, 2019 | 105.18 | 105.48 | 104.00 | 104.70 | 374,690 | -0.18(-0.17%) |
Jun 05, 2019 | 103.46 | 105.52 | 103.46 | 104.88 | 533,582 | +0.74(+0.71%) |
Jun 04, 2019 | 104.04 | 104.29 | 102.45 | 104.14 | 761,780 | -0.77(-0.73%) |
Jun 03, 2019 | 105.60 | 105.96 | 103.44 | 104.91 | 726,364 | +0.55(+0.53%) |
May 31, 2019 | 102.98 | 105.10 | 102.44 | 104.36 | 951,958 | +3.32(+3.29%) |
May 30, 2019 | 100.16 | 101.24 | 99.65 | 101.04 | 401,053 | +0.89(+0.89%) |
May 29, 2019 | 100.10 | 100.87 | 99.79 | 100.15 | 563,943 | +0.32(+0.32%) |
May 28, 2019 | 98.84 | 100.08 | 98.29 | 99.83 | 680,074 | +0.79(+0.80%) |
May 27, 2019 | 98.70 | 99.52 | 98.70 | 99.04 | 93,721 | +0.27(+0.27%) |
May 24, 2019 | 99.10 | 99.78 | 98.31 | 98.77 | 423,662 | -0.28(-0.28%) |
May 23, 2019 | 99.87 | 101.36 | 98.94 | 99.05 | 606,412 | -0.49(-0.49%) |
May 22, 2019 | 101.06 | 101.06 | 99.24 | 99.54 | 448,568 | -2.29(-2.25%) |
May 21, 2019 | 101.06 | 101.96 | 100.57 | 101.83 | 471,745 | -0.39(-0.38%) |
May 17, 2019 | 102.22 | 102.22 | 102.22 | 0 | +0.81(+0.80%) | |
May 16, 2019 | 101.99 | 101.99 | 100.44 | 101.41 | 419,516 | -0.51(-0.50%) |
May 15, 2019 | 102.05 | 103.59 | 101.83 | 101.92 | 487,462 | +0.24(+0.24%) |
May 14, 2019 | 101.86 | 102.98 | 101.33 | 101.68 | 506,546 | -0.50(-0.49%) |
May 13, 2019 | 99.81 | 102.46 | 98.58 | 102.18 | 894,628 | +4.01(+4.08%) |
May 10, 2019 | 98.72 | 98.96 | 97.57 | 98.17 | 607,247 | +0.06(+0.06%) |
May 09, 2019 | 95.38 | 101.67 | 95.38 | 98.11 | 782,558 | +3.33(+3.51%) |
May 08, 2019 | 96.55 | 96.55 | 94.20 | 94.78 | 445,164 | -1.00(-1.04%) |
May 07, 2019 | 95.66 | 96.44 | 94.56 | 95.78 | 414,189 | +0.27(+0.28%) |
May 06, 2019 | 95.43 | 95.95 | 94.76 | 95.51 | 296,971 | +0.58(+0.61%) |
May 03, 2019 | 95.38 | 95.68 | 94.39 | 94.93 | 407,638 | +0.20(+0.21%) |
May 02, 2019 | 94.97 | 95.21 | 93.68 | 94.73 | 582,877 | -0.34(-0.36%) |