Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 116.62 | 117.75 | 114.70 | 115.11 | 208,459 | -1.72(-1.47%) |
Jul 30, 2019 | 115.32 | 116.83 | 115.32 | 116.83 | 156,020 | +0.58(+0.50%) |
Jul 29, 2019 | 117.02 | 118.19 | 115.79 | 116.25 | 230,168 | -1.14(-0.97%) |
Jul 26, 2019 | 116.75 | 117.88 | 116.48 | 117.39 | 126,511 | +0.94(+0.81%) |
Jul 25, 2019 | 118.02 | 118.29 | 116.28 | 116.46 | 186,313 | -0.70(-0.60%) |
Jul 24, 2019 | 115.71 | 117.55 | 115.60 | 117.16 | 210,234 | +1.18(+1.02%) |
Jul 23, 2019 | 114.96 | 116.02 | 114.70 | 115.98 | 127,852 | +1.50(+1.31%) |
Jul 22, 2019 | 113.75 | 114.63 | 113.25 | 114.48 | 177,594 | +0.82(+0.72%) |
Jul 19, 2019 | 114.84 | 115.91 | 113.58 | 113.66 | 151,131 | -1.01(-0.88%) |
Jul 18, 2019 | 113.55 | 115.13 | 113.55 | 114.67 | 212,738 | +0.82(+0.72%) |
Jul 17, 2019 | 116.73 | 116.73 | 113.80 | 113.86 | 165,257 | -3.24(-2.76%) |
Jul 16, 2019 | 116.40 | 117.61 | 115.88 | 117.09 | 154,897 | +0.76(+0.65%) |
Jul 15, 2019 | 117.05 | 117.53 | 115.58 | 116.33 | 450,653 | -0.94(-0.80%) |
Jul 12, 2019 | 114.81 | 117.52 | 114.45 | 117.27 | 439,752 | +3.08(+2.69%) |
Jul 11, 2019 | 114.99 | 115.25 | 113.36 | 114.19 | 243,819 | -0.61(-0.53%) |
Jul 10, 2019 | 116.37 | 117.23 | 114.64 | 114.81 | 459,043 | -1.26(-1.08%) |
Jul 09, 2019 | 115.20 | 116.33 | 114.95 | 116.06 | 268,801 | +0.28(+0.24%) |
Jul 08, 2019 | 116.17 | 117.46 | 115.68 | 115.78 | 201,600 | -1.49(-1.27%) |
Jul 05, 2019 | 115.88 | 117.28 | 115.62 | 117.27 | 227,656 | +1.08(+0.93%) |
Jul 03, 2019 | 114.19 | 116.20 | 114.12 | 116.19 | 214,760 | +2.41(+2.12%) |
Jul 02, 2019 | 115.53 | 116.49 | 113.18 | 113.78 | 412,262 | -1.82(-1.57%) |
Jul 01, 2019 | 113.88 | 115.72 | 112.69 | 115.60 | 303,361 | +3.06(+2.72%) |
Jun 28, 2019 | 114.34 | 115.17 | 112.00 | 112.54 | 5,421,233 | -1.34(-1.18%) |
Jun 27, 2019 | 111.98 | 113.93 | 111.98 | 113.89 | 277,038 | +2.36(+2.11%) |
Jun 26, 2019 | 112.21 | 114.53 | 111.41 | 111.53 | 267,912 | -0.09(-0.08%) |
Jun 25, 2019 | 112.36 | 113.55 | 111.31 | 111.62 | 239,302 | -0.58(-0.52%) |
Jun 24, 2019 | 113.53 | 114.49 | 112.06 | 112.21 | 213,395 | -1.26(-1.11%) |
Jun 21, 2019 | 114.81 | 116.33 | 113.38 | 113.46 | 441,457 | -1.89(-1.64%) |
Jun 20, 2019 | 115.19 | 115.62 | 112.59 | 115.35 | 268,988 | +1.52(+1.34%) |
Jun 19, 2019 | 114.80 | 115.83 | 113.72 | 113.83 | 181,031 | -0.68(-0.59%) |
Jun 18, 2019 | 112.06 | 115.40 | 112.06 | 114.50 | 158,093 | +2.55(+2.28%) |
Jun 17, 2019 | 113.08 | 113.91 | 111.61 | 111.95 | 212,058 | -1.20(-1.06%) |
Jun 14, 2019 | 114.40 | 114.56 | 112.82 | 113.15 | 145,802 | -1.33(-1.16%) |
Jun 13, 2019 | 115.00 | 115.76 | 114.01 | 114.49 | 154,076 | -0.07(-0.06%) |
Jun 12, 2019 | 114.50 | 115.09 | 113.93 | 114.55 | 244,221 | -0.18(-0.16%) |
Jun 11, 2019 | 115.15 | 116.17 | 113.38 | 114.73 | 241,100 | +0.37(+0.32%) |
Jun 10, 2019 | 112.16 | 115.50 | 111.21 | 114.36 | 306,699 | +1.91(+1.70%) |
Jun 07, 2019 | 112.13 | 113.27 | 111.87 | 112.45 | 265,279 | +0.28(+0.25%) |
Jun 06, 2019 | 112.76 | 113.58 | 111.47 | 112.17 | 271,618 | -0.45(-0.40%) |
Jun 05, 2019 | 112.88 | 113.20 | 110.86 | 112.62 | 205,067 | -0.29(-0.26%) |
Jun 04, 2019 | 110.80 | 113.06 | 110.63 | 112.91 | 164,890 | +3.76(+3.45%) |
Jun 03, 2019 | 107.73 | 109.27 | 106.86 | 109.15 | 334,808 | +1.38(+1.28%) |
May 31, 2019 | 107.36 | 109.14 | 106.15 | 107.77 | 170,103 | -1.19(-1.09%) |
May 30, 2019 | 110.70 | 111.77 | 108.52 | 108.96 | 192,755 | -1.46(-1.32%) |
May 29, 2019 | 109.33 | 110.79 | 108.80 | 110.42 | 179,967 | +0.02(+0.02%) |
May 28, 2019 | 112.30 | 112.99 | 110.22 | 110.40 | 205,535 | -2.39(-2.12%) |
May 24, 2019 | 113.37 | 113.78 | 112.29 | 112.80 | 206,340 | +0.24(+0.22%) |
May 23, 2019 | 113.10 | 113.58 | 111.70 | 112.55 | 150,426 | -2.13(-1.86%) |
May 22, 2019 | 115.80 | 115.89 | 114.52 | 114.68 | 161,876 | -1.40(-1.20%) |
May 21, 2019 | 116.53 | 117.76 | 115.88 | 116.08 | 171,357 | +0.65(+0.56%) |
May 20, 2019 | 114.36 | 116.56 | 114.36 | 115.43 | 191,283 | +0.26(+0.23%) |
May 17, 2019 | 115.73 | 117.10 | 114.80 | 115.17 | 190,772 | -2.09(-1.78%) |
May 16, 2019 | 113.97 | 118.61 | 113.92 | 117.26 | 152,807 | +3.56(+3.14%) |
May 15, 2019 | 114.12 | 115.00 | 113.47 | 113.69 | 233,394 | -1.69(-1.47%) |
May 14, 2019 | 114.75 | 116.56 | 114.75 | 115.39 | 191,668 | +0.77(+0.67%) |
May 13, 2019 | 115.88 | 116.81 | 114.19 | 114.62 | 198,642 | -4.58(-3.85%) |
May 10, 2019 | 117.65 | 119.49 | 115.64 | 119.20 | 155,824 | +0.79(+0.66%) |
May 09, 2019 | 118.31 | 119.57 | 116.79 | 118.42 | 209,803 | -1.14(-0.96%) |
May 08, 2019 | 118.83 | 121.41 | 117.34 | 119.56 | 268,973 | +1.08(+0.91%) |
May 07, 2019 | 121.59 | 122.91 | 117.35 | 118.48 | 183,695 | -4.61(-3.75%) |
May 06, 2019 | 120.02 | 123.67 | 119.79 | 123.10 | 190,182 | +0.35(+0.28%) |
May 03, 2019 | 120.50 | 122.85 | 120.43 | 122.75 | 221,232 | +2.85(+2.38%) |
May 02, 2019 | 121.02 | 122.16 | 118.59 | 119.90 | 139,593 | -0.93(-0.77%) |