Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 101.97 | 102.01 | 101.86 | 101.96 | 682,501 | +0.00(+0.00%) |
Jul 30, 2019 | 101.86 | 101.99 | 101.86 | 101.96 | 2,341,835 | +0.14(+0.14%) |
Jul 29, 2019 | 101.90 | 101.90 | 101.81 | 101.82 | 606,409 | -0.01(-0.01%) |
Jul 26, 2019 | 101.86 | 101.86 | 101.81 | 101.83 | 363,718 | -0.01(-0.01%) |
Jul 25, 2019 | 101.86 | 101.86 | 101.77 | 101.84 | 523,452 | +0.05(+0.05%) |
Jul 24, 2019 | 101.83 | 101.85 | 101.77 | 101.78 | 649,865 | +0.10(+0.10%) |
Jul 23, 2019 | 101.74 | 101.76 | 101.68 | 101.68 | 422,948 | -0.05(-0.05%) |
Jul 22, 2019 | 101.74 | 101.77 | 101.71 | 101.74 | 439,233 | +0.00(+0.00%) |
Jul 19, 2019 | 101.79 | 101.82 | 101.70 | 101.74 | 957,465 | -0.05(-0.04%) |
Jul 18, 2019 | 101.71 | 101.84 | 101.69 | 101.78 | 474,063 | +0.07(+0.07%) |
Jul 17, 2019 | 101.62 | 101.74 | 101.61 | 101.71 | 630,572 | +0.18(+0.18%) |
Jul 16, 2019 | 101.58 | 101.64 | 101.53 | 101.53 | 1,372,698 | -0.07(-0.07%) |
Jul 15, 2019 | 101.60 | 101.67 | 101.59 | 101.60 | 778,439 | -0.03(-0.03%) |
Jul 12, 2019 | 101.56 | 101.65 | 101.46 | 101.63 | 624,632 | +0.16(+0.16%) |
Jul 11, 2019 | 101.64 | 101.64 | 101.45 | 101.47 | 528,685 | -0.14(-0.13%) |
Jul 10, 2019 | 101.61 | 101.75 | 101.54 | 101.60 | 674,597 | +0.05(+0.05%) |
Jul 09, 2019 | 101.42 | 101.59 | 101.38 | 101.55 | 1,601,653 | +0.20(+0.19%) |
Jul 08, 2019 | 101.31 | 101.39 | 101.29 | 101.35 | 1,276,618 | +0.06(+0.06%) |
Jul 05, 2019 | 101.33 | 101.33 | 101.20 | 101.29 | 492,280 | -0.12(-0.11%) |
Jul 03, 2019 | 101.34 | 101.43 | 101.34 | 101.41 | 287,340 | +0.06(+0.06%) |
Jul 02, 2019 | 101.25 | 101.39 | 101.25 | 101.34 | 466,465 | +0.23(+0.23%) |
Jul 01, 2019 | 101.16 | 101.21 | 101.06 | 101.11 | 1,014,033 | -0.11(-0.11%) |
Jun 28, 2019 | 101.19 | 101.22 | 101.13 | 101.22 | 621,430 | +0.01(+0.01%) |
Jun 27, 2019 | 101.20 | 101.26 | 101.16 | 101.21 | 721,916 | +0.16(+0.16%) |
Jun 26, 2019 | 101.15 | 101.15 | 101.05 | 101.05 | 525,076 | -0.09(-0.09%) |
Jun 25, 2019 | 101.16 | 101.33 | 101.07 | 101.14 | 980,207 | +0.02(+0.02%) |
Jun 24, 2019 | 101.13 | 101.17 | 101.10 | 101.12 | 618,650 | +0.12(+0.12%) |
Jun 21, 2019 | 101.04 | 101.06 | 101.00 | 101.00 | 570,259 | -0.11(-0.11%) |
Jun 20, 2019 | 101.10 | 101.14 | 101.08 | 101.11 | 740,627 | +0.09(+0.09%) |
Jun 19, 2019 | 100.92 | 101.06 | 100.89 | 101.02 | 1,200,987 | +0.01(+0.01%) |
Jun 18, 2019 | 101.11 | 101.11 | 101.00 | 101.01 | 1,099,021 | +0.12(+0.11%) |
Jun 17, 2019 | 100.89 | 100.94 | 100.83 | 100.90 | 414,596 | -0.04(-0.04%) |
Jun 14, 2019 | 100.86 | 100.95 | 100.85 | 100.94 | 514,060 | +0.03(+0.03%) |
Jun 13, 2019 | 100.89 | 100.96 | 100.87 | 100.92 | 541,866 | +0.04(+0.04%) |
Jun 12, 2019 | 100.83 | 100.92 | 100.83 | 100.88 | 489,798 | +0.03(+0.03%) |
Jun 11, 2019 | 100.87 | 100.89 | 100.84 | 100.85 | 475,798 | -0.05(-0.04%) |
Jun 10, 2019 | 100.92 | 100.97 | 100.86 | 100.90 | 1,102,914 | -0.13(-0.13%) |
Jun 07, 2019 | 101.05 | 101.12 | 101.01 | 101.03 | 1,933,787 | +0.29(+0.28%) |
Jun 06, 2019 | 100.85 | 100.90 | 100.75 | 100.75 | 2,434,258 | -0.10(-0.10%) |
Jun 05, 2019 | 100.88 | 100.93 | 100.80 | 100.84 | 564,270 | -0.05(-0.05%) |
Jun 04, 2019 | 100.94 | 100.98 | 100.87 | 100.90 | 564,777 | -0.11(-0.11%) |
Jun 03, 2019 | 100.90 | 101.03 | 100.88 | 101.00 | 596,665 | +0.20(+0.20%) |
May 31, 2019 | 100.88 | 100.96 | 100.81 | 100.81 | 473,841 | +0.18(+0.18%) |
May 30, 2019 | 100.49 | 100.64 | 100.49 | 100.63 | 491,749 | +0.06(+0.06%) |
May 29, 2019 | 100.66 | 100.66 | 100.56 | 100.57 | 648,242 | +0.05(+0.04%) |
May 28, 2019 | 100.55 | 100.57 | 100.50 | 100.52 | 794,664 | +0.04(+0.04%) |
May 24, 2019 | 100.43 | 100.49 | 100.41 | 100.48 | 483,022 | +0.07(+0.07%) |
May 23, 2019 | 100.35 | 100.50 | 100.35 | 100.41 | 700,706 | +0.05(+0.05%) |
May 22, 2019 | 100.28 | 100.36 | 100.23 | 100.35 | 357,756 | +0.09(+0.09%) |
May 21, 2019 | 100.30 | 100.33 | 100.23 | 100.26 | 512,736 | -0.12(-0.12%) |
May 20, 2019 | 100.42 | 100.42 | 100.34 | 100.38 | 388,702 | -0.04(-0.04%) |
May 17, 2019 | 100.46 | 100.46 | 100.39 | 100.41 | 647,165 | +0.05(+0.04%) |
May 16, 2019 | 100.32 | 100.37 | 100.31 | 100.37 | 481,761 | -0.03(-0.03%) |
May 15, 2019 | 100.41 | 100.41 | 100.32 | 100.40 | 522,642 | +0.19(+0.19%) |
May 14, 2019 | 100.21 | 100.23 | 100.18 | 100.21 | 692,462 | +0.05(+0.04%) |
May 13, 2019 | 100.16 | 100.21 | 100.06 | 100.16 | 1,044,206 | +0.23(+0.23%) |
May 10, 2019 | 99.97 | 99.99 | 99.90 | 99.93 | 1,676,248 | +0.01(+0.01%) |
May 09, 2019 | 99.97 | 99.97 | 99.86 | 99.92 | 1,272,886 | +0.19(+0.19%) |
May 08, 2019 | 99.83 | 99.84 | 99.71 | 99.74 | 1,167,016 | -0.10(-0.10%) |
May 07, 2019 | 99.75 | 99.83 | 99.73 | 99.83 | 1,327,586 | +0.16(+0.16%) |
May 06, 2019 | 99.70 | 99.75 | 99.67 | 99.67 | 2,623,361 | +0.12(+0.13%) |
May 03, 2019 | 99.48 | 99.56 | 99.45 | 99.55 | 511,574 | +0.11(+0.11%) |
May 02, 2019 | 99.41 | 99.49 | 99.37 | 99.44 | 465,924 | -0.04(-0.04%) |