Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 101.50 | 102.94 | 100.05 | 101.75 | 2,641,374 | +0.26(+0.26%) |
Jul 30, 2019 | 103.47 | 103.86 | 101.19 | 101.49 | 1,806,153 | -2.35(-2.26%) |
Jul 29, 2019 | 106.01 | 106.22 | 103.54 | 103.84 | 1,714,237 | -2.26(-2.13%) |
Jul 26, 2019 | 106.55 | 106.55 | 105.85 | 106.10 | 1,504,600 | -0.45(-0.42%) |
Jul 25, 2019 | 106.18 | 106.85 | 105.53 | 106.55 | 1,232,107 | +0.31(+0.29%) |
Jul 24, 2019 | 105.32 | 106.70 | 104.76 | 106.24 | 1,192,466 | +0.75(+0.71%) |
Jul 23, 2019 | 107.60 | 107.76 | 104.32 | 105.49 | 2,187,616 | -2.06(-1.92%) |
Jul 22, 2019 | 108.09 | 108.35 | 107.00 | 107.55 | 1,348,148 | -0.65(-0.60%) |
Jul 19, 2019 | 110.50 | 110.50 | 108.15 | 108.20 | 1,245,700 | -1.92(-1.74%) |
Jul 18, 2019 | 111.94 | 111.98 | 109.52 | 110.12 | 1,473,252 | -2.13(-1.90%) |
Jul 17, 2019 | 112.44 | 112.67 | 111.54 | 112.25 | 1,262,925 | -0.07(-0.06%) |
Jul 16, 2019 | 111.84 | 112.44 | 111.47 | 112.32 | 1,210,645 | +0.57(+0.51%) |
Jul 15, 2019 | 112.47 | 112.87 | 111.50 | 111.75 | 1,194,941 | -0.68(-0.60%) |
Jul 12, 2019 | 111.14 | 112.47 | 110.65 | 112.43 | 1,209,200 | +1.46(+1.32%) |
Jul 11, 2019 | 112.12 | 112.49 | 110.67 | 110.97 | 1,407,185 | -0.72(-0.64%) |
Jul 10, 2019 | 111.62 | 112.18 | 111.23 | 111.69 | 1,469,342 | +0.20(+0.18%) |
Jul 09, 2019 | 109.83 | 111.80 | 109.27 | 111.49 | 2,045,051 | +1.23(+1.12%) |
Jul 08, 2019 | 109.32 | 110.49 | 109.00 | 110.26 | 1,642,451 | +0.62(+0.57%) |
Jul 05, 2019 | 108.98 | 109.94 | 107.92 | 109.64 | 1,024,100 | -0.11(-0.10%) |
Jul 03, 2019 | 109.39 | 110.43 | 109.02 | 109.75 | 1,149,700 | +0.67(+0.61%) |
Jul 02, 2019 | 110.09 | 110.11 | 107.92 | 109.08 | 1,841,890 | -0.73(-0.66%) |
Jul 01, 2019 | 108.79 | 110.34 | 108.75 | 109.81 | 2,110,905 | +2.42(+2.25%) |
Jun 28, 2019 | 107.98 | 108.56 | 106.58 | 107.39 | 3,885,800 | -0.75(-0.69%) |
Jun 27, 2019 | 109.23 | 109.23 | 108.03 | 108.14 | 1,155,904 | -0.93(-0.85%) |
Jun 26, 2019 | 109.00 | 110.05 | 108.33 | 109.07 | 1,407,923 | +0.12(+0.11%) |
Jun 25, 2019 | 112.61 | 112.68 | 108.75 | 108.95 | 2,393,146 | -4.43(-3.91%) |
Jun 24, 2019 | 112.30 | 113.38 | 111.75 | 113.38 | 2,007,750 | +1.19(+1.06%) |
Jun 21, 2019 | 110.89 | 112.50 | 110.46 | 112.19 | 3,037,000 | +1.40(+1.26%) |
Jun 20, 2019 | 110.50 | 111.06 | 109.43 | 110.79 | 1,678,179 | +1.42(+1.30%) |
Jun 19, 2019 | 109.50 | 109.72 | 107.64 | 109.37 | 1,869,968 | -0.10(-0.09%) |
Jun 18, 2019 | 109.25 | 110.11 | 108.67 | 109.47 | 1,899,236 | +1.34(+1.24%) |
Jun 17, 2019 | 110.43 | 110.76 | 107.96 | 108.13 | 2,148,780 | -2.18(-1.98%) |
Jun 14, 2019 | 108.98 | 111.12 | 108.93 | 110.31 | 3,320,700 | +1.65(+1.52%) |
Jun 13, 2019 | 108.27 | 108.73 | 107.10 | 108.66 | 1,672,466 | +0.61(+0.56%) |
Jun 12, 2019 | 106.15 | 108.16 | 106.15 | 108.05 | 1,778,962 | +1.52(+1.43%) |
Jun 11, 2019 | 108.00 | 108.30 | 105.36 | 106.53 | 3,479,614 | +2.75(+2.65%) |
Jun 10, 2019 | 102.70 | 104.41 | 102.36 | 103.78 | 2,186,894 | +1.14(+1.11%) |
Jun 07, 2019 | 102.58 | 103.73 | 102.15 | 102.64 | 1,782,600 | +0.42(+0.41%) |
Jun 06, 2019 | 100.18 | 102.60 | 100.18 | 102.22 | 1,619,874 | +1.93(+1.92%) |
Jun 05, 2019 | 100.87 | 101.44 | 99.88 | 100.29 | 1,806,450 | -0.40(-0.40%) |
Jun 04, 2019 | 101.18 | 101.92 | 100.04 | 100.69 | 2,256,995 | -0.02(-0.02%) |
Jun 03, 2019 | 101.59 | 102.75 | 100.24 | 100.71 | 2,242,185 | -0.88(-0.87%) |
May 31, 2019 | 97.57 | 101.77 | 97.00 | 101.59 | 3,477,800 | +3.28(+3.34%) |
May 30, 2019 | 96.17 | 100.82 | 96.06 | 98.31 | 4,001,452 | +2.99(+3.14%) |
May 29, 2019 | 96.26 | 96.98 | 95.11 | 95.32 | 3,288,281 | -1.95(-2.00%) |
May 28, 2019 | 98.42 | 98.95 | 96.94 | 97.27 | 3,131,255 | -1.15(-1.17%) |
May 24, 2019 | 98.13 | 98.77 | 97.51 | 98.42 | 2,191,300 | +0.96(+0.99%) |
May 23, 2019 | 99.16 | 99.44 | 96.69 | 97.46 | 2,659,587 | -2.11(-2.12%) |
May 22, 2019 | 99.89 | 101.22 | 99.55 | 99.57 | 1,425,074 | -0.20(-0.20%) |
May 21, 2019 | 99.65 | 100.18 | 97.60 | 99.77 | 1,961,511 | -0.29(-0.29%) |
May 20, 2019 | 99.90 | 100.42 | 99.16 | 100.06 | 1,878,236 | -0.33(-0.33%) |
May 17, 2019 | 100.47 | 101.03 | 99.40 | 100.39 | 1,877,900 | -0.50(-0.50%) |
May 16, 2019 | 100.51 | 102.25 | 100.40 | 100.89 | 2,052,760 | +0.69(+0.69%) |
May 15, 2019 | 98.16 | 100.42 | 97.83 | 100.20 | 1,870,562 | +1.45(+1.47%) |
May 14, 2019 | 99.29 | 99.78 | 98.50 | 98.75 | 2,947,767 | -0.59(-0.59%) |
May 13, 2019 | 102.62 | 102.62 | 99.01 | 99.34 | 2,739,370 | -4.68(-4.50%) |
May 10, 2019 | 105.42 | 105.42 | 102.97 | 104.02 | 2,163,600 | -1.62(-1.53%) |
May 09, 2019 | 105.43 | 106.43 | 104.86 | 105.64 | 1,525,168 | -0.47(-0.44%) |
May 08, 2019 | 104.73 | 106.71 | 104.67 | 106.11 | 1,592,996 | +0.66(+0.63%) |
May 07, 2019 | 107.99 | 108.07 | 104.42 | 105.45 | 2,367,883 | -3.17(-2.92%) |
May 06, 2019 | 107.68 | 108.80 | 106.24 | 108.62 | 1,576,966 | -0.20(-0.18%) |
May 03, 2019 | 109.70 | 110.18 | 108.36 | 108.82 | 1,529,600 | -0.63(-0.58%) |
May 02, 2019 | 109.75 | 110.20 | 108.22 | 109.45 | 1,508,013 | -0.20(-0.18%) |