Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 113.75 | 114.12 | 111.24 | 112.65 | 4,897,912 | -1.16(-1.02%) |
Jul 30, 2019 | 113.98 | 114.29 | 113.39 | 113.81 | 3,464,620 | -0.84(-0.74%) |
Jul 29, 2019 | 114.83 | 115.11 | 114.23 | 114.65 | 2,731,357 | -0.36(-0.32%) |
Jul 26, 2019 | 114.74 | 115.06 | 114.06 | 115.02 | 3,822,138 | +0.74(+0.64%) |
Jul 25, 2019 | 113.85 | 114.45 | 112.93 | 114.28 | 4,081,953 | +0.27(+0.24%) |
Jul 24, 2019 | 114.07 | 115.08 | 113.37 | 114.01 | 3,885,351 | -0.27(-0.23%) |
Jul 23, 2019 | 114.42 | 114.53 | 112.75 | 114.27 | 4,922,848 | +0.49(+0.43%) |
Jul 22, 2019 | 114.11 | 115.46 | 113.75 | 113.79 | 5,386,496 | +0.05(+0.04%) |
Jul 19, 2019 | 113.95 | 115.18 | 113.64 | 113.74 | 9,594,300 | +0.04(+0.03%) |
Jul 18, 2019 | 108.28 | 114.22 | 108.06 | 113.70 | 16,705,858 | +4.98(+4.59%) |
Jul 17, 2019 | 109.13 | 109.27 | 107.87 | 108.72 | 7,967,590 | -0.35(-0.32%) |
Jul 16, 2019 | 108.79 | 109.45 | 108.68 | 109.07 | 4,571,973 | +0.16(+0.15%) |
Jul 15, 2019 | 108.58 | 109.05 | 108.00 | 108.91 | 3,116,648 | +0.44(+0.41%) |
Jul 12, 2019 | 107.84 | 108.60 | 107.65 | 108.47 | 3,666,589 | +1.14(+1.06%) |
Jul 11, 2019 | 106.98 | 107.58 | 106.61 | 107.33 | 2,807,241 | +0.58(+0.55%) |
Jul 10, 2019 | 106.38 | 107.84 | 106.22 | 106.74 | 3,308,277 | +0.87(+0.82%) |
Jul 09, 2019 | 106.85 | 107.14 | 105.72 | 105.88 | 4,428,405 | -0.94(-0.88%) |
Jul 08, 2019 | 107.18 | 107.36 | 106.59 | 106.82 | 3,152,147 | -0.62(-0.57%) |
Jul 05, 2019 | 107.05 | 107.52 | 106.32 | 107.43 | 2,809,622 | -0.12(-0.11%) |
Jul 03, 2019 | 106.93 | 107.77 | 106.71 | 107.56 | 2,540,240 | +1.00(+0.94%) |
Jul 02, 2019 | 106.19 | 106.71 | 105.98 | 106.55 | 3,171,638 | +0.26(+0.24%) |
Jul 01, 2019 | 106.08 | 107.52 | 105.84 | 106.29 | 4,457,449 | +1.50(+1.44%) |
Jun 28, 2019 | 105.31 | 105.73 | 104.74 | 104.79 | 8,098,554 | -0.47(-0.45%) |
Jun 27, 2019 | 105.41 | 105.85 | 104.83 | 105.26 | 2,829,064 | +0.00(+0.00%) |
Jun 26, 2019 | 105.53 | 106.14 | 105.17 | 105.26 | 3,006,449 | +0.12(+0.12%) |
Jun 25, 2019 | 105.97 | 106.04 | 104.96 | 105.14 | 3,686,396 | -0.75(-0.71%) |
Jun 24, 2019 | 105.78 | 106.50 | 105.66 | 105.89 | 2,876,877 | +0.11(+0.11%) |
Jun 21, 2019 | 105.20 | 106.03 | 105.16 | 105.78 | 6,959,835 | +0.27(+0.25%) |
Jun 20, 2019 | 105.57 | 106.03 | 105.02 | 105.51 | 4,041,136 | +1.34(+1.29%) |
Jun 19, 2019 | 103.67 | 105.14 | 103.53 | 104.17 | 3,135,353 | +0.53(+0.51%) |
Jun 18, 2019 | 102.74 | 104.25 | 102.74 | 103.63 | 3,835,657 | +1.09(+1.06%) |
Jun 17, 2019 | 102.88 | 103.37 | 102.36 | 102.55 | 2,887,434 | -0.15(-0.15%) |
Jun 14, 2019 | 102.92 | 103.25 | 102.15 | 102.70 | 2,886,343 | -0.46(-0.45%) |
Jun 13, 2019 | 102.68 | 103.55 | 102.65 | 103.16 | 3,889,278 | +0.68(+0.66%) |
Jun 12, 2019 | 103.01 | 103.30 | 102.14 | 102.49 | 2,967,199 | -0.82(-0.79%) |
Jun 11, 2019 | 102.83 | 103.69 | 102.62 | 103.31 | 4,483,995 | +0.92(+0.90%) |
Jun 10, 2019 | 102.11 | 102.85 | 101.76 | 102.39 | 3,830,464 | +1.09(+1.07%) |
Jun 07, 2019 | 100.66 | 102.37 | 100.47 | 101.30 | 3,360,097 | +0.83(+0.83%) |
Jun 06, 2019 | 100.45 | 100.80 | 99.47 | 100.47 | 3,024,453 | +0.55(+0.55%) |
Jun 05, 2019 | 101.35 | 101.53 | 99.14 | 99.92 | 4,160,547 | -0.91(-0.90%) |
Jun 04, 2019 | 98.45 | 100.87 | 98.09 | 100.83 | 5,149,275 | +3.36(+3.45%) |
Jun 03, 2019 | 96.58 | 97.69 | 96.55 | 97.47 | 5,615,401 | +0.97(+1.01%) |
May 31, 2019 | 97.60 | 97.60 | 96.39 | 96.50 | 4,657,655 | -1.96(-1.99%) |
May 30, 2019 | 98.59 | 98.76 | 97.97 | 98.46 | 3,558,013 | -0.09(-0.09%) |
May 29, 2019 | 98.79 | 99.00 | 97.51 | 98.55 | 4,840,888 | -0.59(-0.59%) |
May 28, 2019 | 100.40 | 100.79 | 98.99 | 99.14 | 6,348,523 | -1.38(-1.38%) |
May 24, 2019 | 101.47 | 102.01 | 99.99 | 100.52 | 3,369,046 | -0.08(-0.08%) |
May 23, 2019 | 102.68 | 102.68 | 99.12 | 100.60 | 6,872,856 | -3.01(-2.90%) |
May 22, 2019 | 103.34 | 103.92 | 103.13 | 103.61 | 2,434,331 | -0.08(-0.07%) |
May 21, 2019 | 103.44 | 104.15 | 103.19 | 103.69 | 3,294,040 | +1.01(+0.98%) |
May 20, 2019 | 101.47 | 102.91 | 101.01 | 102.68 | 4,296,154 | +0.61(+0.60%) |
May 17, 2019 | 102.34 | 102.90 | 101.78 | 102.07 | 3,446,689 | -1.19(-1.15%) |
May 16, 2019 | 102.39 | 103.43 | 102.31 | 103.25 | 3,970,796 | +1.12(+1.10%) |
May 15, 2019 | 100.75 | 102.27 | 100.59 | 102.13 | 3,356,878 | +0.83(+0.82%) |
May 14, 2019 | 100.17 | 102.07 | 100.06 | 101.30 | 4,280,077 | +1.44(+1.44%) |
May 13, 2019 | 101.28 | 101.50 | 99.52 | 99.86 | 6,524,667 | -2.96(-2.88%) |
May 10, 2019 | 102.49 | 103.16 | 100.62 | 102.83 | 5,234,450 | -0.02(-0.01%) |
May 09, 2019 | 102.50 | 103.03 | 101.09 | 102.84 | 5,517,817 | -0.79(-0.76%) |
May 08, 2019 | 103.46 | 104.16 | 102.98 | 103.63 | 5,082,917 | +0.27(+0.26%) |
May 07, 2019 | 104.50 | 104.77 | 102.27 | 103.36 | 6,289,928 | -2.06(-1.95%) |
May 06, 2019 | 103.86 | 105.65 | 103.56 | 105.42 | 3,719,664 | +0.10(+0.09%) |
May 03, 2019 | 104.91 | 105.89 | 104.86 | 105.32 | 3,435,564 | +0.49(+0.47%) |
May 02, 2019 | 105.51 | 106.10 | 104.69 | 104.83 | 4,715,688 | -0.73(-0.69%) |