Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 109.80 | 110.09 | 107.87 | 107.96 | 492,242 | -1.23(-1.13%) |
Jul 30, 2019 | 109.08 | 110.12 | 108.36 | 109.20 | 605,671 | +0.11(+0.10%) |
Jul 29, 2019 | 109.20 | 110.14 | 108.74 | 109.09 | 396,158 | -0.69(-0.63%) |
Jul 26, 2019 | 110.32 | 110.76 | 108.86 | 109.78 | 495,610 | -0.06(-0.05%) |
Jul 25, 2019 | 112.45 | 112.45 | 109.10 | 109.84 | 570,350 | -0.43(-0.39%) |
Jul 24, 2019 | 113.42 | 114.07 | 108.45 | 110.27 | 932,356 | -3.08(-2.72%) |
Jul 23, 2019 | 113.28 | 113.66 | 112.81 | 113.36 | 318,918 | +0.25(+0.22%) |
Jul 22, 2019 | 113.07 | 114.49 | 111.11 | 113.11 | 350,805 | -0.38(-0.34%) |
Jul 19, 2019 | 113.76 | 114.00 | 112.34 | 113.49 | 475,664 | +0.38(+0.33%) |
Jul 18, 2019 | 112.94 | 113.58 | 112.16 | 113.12 | 451,252 | +0.33(+0.29%) |
Jul 17, 2019 | 112.15 | 112.98 | 112.06 | 112.79 | 478,389 | +0.12(+0.10%) |
Jul 16, 2019 | 113.03 | 113.32 | 112.08 | 112.67 | 356,162 | +0.01(+0.01%) |
Jul 15, 2019 | 112.56 | 113.13 | 110.84 | 112.66 | 573,135 | +0.01(+0.01%) |
Jul 12, 2019 | 111.49 | 112.88 | 110.22 | 112.65 | 487,409 | +1.05(+0.94%) |
Jul 11, 2019 | 110.69 | 112.72 | 110.12 | 111.61 | 534,629 | +1.28(+1.16%) |
Jul 10, 2019 | 110.31 | 110.72 | 109.27 | 110.32 | 493,253 | +0.71(+0.65%) |
Jul 09, 2019 | 108.16 | 110.10 | 107.49 | 109.61 | 540,950 | +0.36(+0.33%) |
Jul 08, 2019 | 108.58 | 109.70 | 107.41 | 109.26 | 631,946 | +0.22(+0.20%) |
Jul 05, 2019 | 108.61 | 109.63 | 108.30 | 109.04 | 330,778 | +0.39(+0.36%) |
Jul 03, 2019 | 107.14 | 108.85 | 106.76 | 108.64 | 395,374 | +1.51(+1.41%) |
Jul 02, 2019 | 105.39 | 107.23 | 103.56 | 107.13 | 708,075 | +1.75(+1.66%) |
Jul 01, 2019 | 103.39 | 105.42 | 102.97 | 105.39 | 680,710 | +3.03(+2.96%) |
Jun 28, 2019 | 105.21 | 106.13 | 102.18 | 102.35 | 2,474,102 | -2.40(-2.29%) |
Jun 27, 2019 | 104.53 | 106.27 | 103.89 | 104.75 | 494,379 | +0.21(+0.20%) |
Jun 26, 2019 | 105.86 | 106.47 | 104.55 | 104.55 | 580,731 | -1.63(-1.54%) |
Jun 25, 2019 | 106.29 | 107.02 | 105.14 | 106.17 | 800,099 | +0.15(+0.14%) |
Jun 24, 2019 | 104.91 | 106.75 | 104.91 | 106.03 | 628,382 | +0.90(+0.86%) |
Jun 21, 2019 | 106.04 | 106.81 | 105.13 | 105.13 | 642,015 | -0.63(-0.60%) |
Jun 20, 2019 | 104.88 | 105.82 | 103.80 | 105.76 | 515,049 | +0.83(+0.79%) |
Jun 19, 2019 | 105.87 | 105.87 | 104.00 | 104.93 | 844,508 | -0.10(-0.09%) |
Jun 18, 2019 | 104.98 | 105.87 | 104.08 | 105.03 | 852,122 | -0.36(-0.34%) |
Jun 17, 2019 | 106.08 | 106.86 | 104.75 | 105.39 | 379,076 | -1.03(-0.97%) |
Jun 14, 2019 | 106.47 | 107.46 | 104.94 | 106.41 | 389,603 | +0.47(+0.45%) |
Jun 13, 2019 | 106.38 | 106.38 | 103.83 | 105.94 | 537,247 | -0.43(-0.41%) |
Jun 12, 2019 | 106.24 | 107.45 | 104.53 | 106.37 | 624,680 | -0.33(-0.31%) |
Jun 11, 2019 | 109.67 | 109.67 | 104.72 | 106.70 | 971,967 | -3.06(-2.79%) |
Jun 10, 2019 | 109.67 | 111.52 | 109.17 | 109.76 | 476,405 | -0.18(-0.16%) |
Jun 07, 2019 | 110.63 | 110.63 | 108.76 | 109.94 | 457,743 | +0.24(+0.22%) |
Jun 06, 2019 | 110.87 | 110.95 | 109.55 | 109.70 | 689,063 | +0.15(+0.14%) |
Jun 05, 2019 | 108.70 | 110.41 | 108.40 | 109.55 | 718,340 | +0.97(+0.89%) |
Jun 04, 2019 | 108.15 | 108.94 | 106.77 | 108.58 | 707,682 | +0.79(+0.73%) |
Jun 03, 2019 | 106.92 | 108.35 | 106.20 | 107.79 | 978,652 | +0.59(+0.55%) |
May 31, 2019 | 105.33 | 108.32 | 104.60 | 107.20 | 1,229,052 | +1.92(+1.82%) |
May 30, 2019 | 106.94 | 107.36 | 103.24 | 105.29 | 798,914 | -0.36(-0.34%) |
May 29, 2019 | 101.53 | 106.03 | 101.53 | 105.64 | 848,589 | +1.74(+1.68%) |
May 28, 2019 | 105.33 | 106.22 | 103.90 | 103.90 | 709,665 | -1.43(-1.36%) |
May 24, 2019 | 104.47 | 105.76 | 103.47 | 105.33 | 378,141 | +0.73(+0.70%) |
May 23, 2019 | 106.15 | 106.89 | 104.33 | 104.60 | 708,660 | -1.56(-1.47%) |
May 22, 2019 | 105.09 | 106.26 | 104.45 | 106.15 | 406,003 | +0.44(+0.42%) |
May 21, 2019 | 105.62 | 106.36 | 104.39 | 105.71 | 664,610 | -0.30(-0.28%) |
May 20, 2019 | 104.64 | 106.21 | 104.57 | 106.01 | 484,885 | +1.82(+1.75%) |
May 17, 2019 | 102.72 | 104.95 | 102.72 | 104.18 | 588,840 | +0.53(+0.51%) |
May 16, 2019 | 102.20 | 103.80 | 102.20 | 103.65 | 642,729 | +1.35(+1.32%) |
May 15, 2019 | 102.93 | 103.36 | 101.43 | 102.30 | 667,114 | -1.17(-1.13%) |
May 14, 2019 | 101.44 | 104.02 | 101.44 | 103.47 | 862,733 | +1.90(+1.87%) |
May 13, 2019 | 100.48 | 101.86 | 100.48 | 101.57 | 605,752 | -0.28(-0.27%) |
May 10, 2019 | 101.82 | 102.56 | 100.67 | 101.85 | 735,162 | -0.18(-0.17%) |
May 09, 2019 | 100.34 | 102.88 | 100.34 | 102.03 | 1,015,217 | +0.95(+0.94%) |
May 08, 2019 | 100.02 | 101.44 | 99.98 | 101.07 | 1,367,774 | +0.84(+0.84%) |
May 07, 2019 | 101.41 | 102.36 | 99.84 | 100.23 | 990,363 | -1.27(-1.25%) |
May 06, 2019 | 98.68 | 102.33 | 98.48 | 101.50 | 715,399 | +2.06(+2.07%) |
May 03, 2019 | 99.26 | 100.77 | 98.93 | 99.45 | 718,915 | +1.06(+1.08%) |
May 02, 2019 | 99.11 | 99.38 | 98.29 | 98.38 | 1,024,489 | -1.12(-1.13%) |