Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 108.47 | 109.45 | 107.26 | 107.64 | 222,844 | -0.72(-0.67%) |
Jul 30, 2019 | 107.75 | 108.39 | 107.27 | 108.36 | 182,768 | +0.17(+0.16%) |
Jul 29, 2019 | 108.84 | 108.87 | 107.99 | 108.19 | 118,202 | -0.52(-0.48%) |
Jul 26, 2019 | 109.06 | 109.24 | 108.48 | 108.72 | 229,000 | -0.55(-0.50%) |
Jul 25, 2019 | 109.38 | 109.92 | 108.72 | 109.27 | 162,642 | -0.23(-0.21%) |
Jul 24, 2019 | 108.56 | 110.30 | 108.50 | 109.50 | 267,486 | +0.39(+0.35%) |
Jul 23, 2019 | 109.52 | 109.52 | 108.18 | 109.11 | 270,226 | +0.69(+0.64%) |
Jul 22, 2019 | 108.50 | 109.00 | 108.02 | 108.42 | 193,552 | -0.06(-0.06%) |
Jul 19, 2019 | 107.70 | 108.92 | 107.70 | 108.48 | 266,800 | +1.53(+1.43%) |
Jul 18, 2019 | 107.44 | 107.50 | 106.31 | 106.95 | 195,702 | -0.56(-0.52%) |
Jul 17, 2019 | 108.17 | 108.23 | 107.50 | 107.52 | 193,802 | -0.89(-0.83%) |
Jul 16, 2019 | 108.09 | 108.72 | 108.09 | 108.41 | 162,298 | +0.24(+0.22%) |
Jul 15, 2019 | 108.70 | 108.70 | 107.92 | 108.17 | 344,266 | -0.73(-0.67%) |
Jul 12, 2019 | 107.94 | 108.94 | 107.78 | 108.90 | 180,000 | +1.38(+1.28%) |
Jul 11, 2019 | 106.71 | 107.71 | 106.37 | 107.53 | 339,726 | +0.83(+0.77%) |
Jul 10, 2019 | 107.22 | 107.68 | 106.58 | 106.70 | 253,474 | -0.06(-0.06%) |
Jul 09, 2019 | 105.52 | 106.84 | 105.27 | 106.76 | 201,086 | +0.55(+0.51%) |
Jul 08, 2019 | 106.50 | 106.70 | 105.78 | 106.22 | 198,732 | -1.06(-0.99%) |
Jul 05, 2019 | 107.05 | 107.28 | 105.98 | 107.28 | 243,000 | +0.05(+0.04%) |
Jul 03, 2019 | 106.88 | 107.23 | 106.50 | 107.23 | 205,200 | +0.39(+0.37%) |
Jul 02, 2019 | 106.14 | 106.89 | 106.06 | 106.84 | 757,432 | +0.70(+0.65%) |
Jul 01, 2019 | 108.17 | 108.17 | 106.11 | 106.14 | 1,431,038 | -0.96(-0.90%) |
Jun 28, 2019 | 106.53 | 107.29 | 105.87 | 107.11 | 310,400 | +0.92(+0.87%) |
Jun 27, 2019 | 106.43 | 106.61 | 105.74 | 106.18 | 380,398 | -0.55(-0.52%) |
Jun 26, 2019 | 107.04 | 107.36 | 106.59 | 106.73 | 225,330 | -0.03(-0.03%) |
Jun 25, 2019 | 107.68 | 107.68 | 106.67 | 106.76 | 274,402 | -0.83(-0.78%) |
Jun 24, 2019 | 107.42 | 108.22 | 107.42 | 107.59 | 207,432 | +0.33(+0.31%) |
Jun 21, 2019 | 107.78 | 108.25 | 107.11 | 107.27 | 249,000 | -0.69(-0.64%) |
Jun 20, 2019 | 107.02 | 108.09 | 106.74 | 107.95 | 580,832 | +1.93(+1.82%) |
Jun 19, 2019 | 106.05 | 106.27 | 105.58 | 106.03 | 398,132 | +0.15(+0.14%) |
Jun 18, 2019 | 104.02 | 105.93 | 104.00 | 105.88 | 368,386 | +2.42(+2.34%) |
Jun 17, 2019 | 103.40 | 103.79 | 102.57 | 103.46 | 139,454 | -0.17(-0.16%) |
Jun 14, 2019 | 103.94 | 104.07 | 103.50 | 103.62 | 182,000 | -0.48(-0.46%) |
Jun 13, 2019 | 103.59 | 104.12 | 102.73 | 104.11 | 400,998 | +0.90(+0.87%) |
Jun 12, 2019 | 102.85 | 103.30 | 102.39 | 103.21 | 181,784 | +0.31(+0.31%) |
Jun 11, 2019 | 105.76 | 105.99 | 102.36 | 102.89 | 314,196 | -2.44(-2.31%) |
Jun 10, 2019 | 107.50 | 107.50 | 105.27 | 105.33 | 458,970 | -0.65(-0.61%) |
Jun 07, 2019 | 105.87 | 106.25 | 105.36 | 105.98 | 265,000 | +0.62(+0.59%) |
Jun 06, 2019 | 105.28 | 105.62 | 104.39 | 105.36 | 183,936 | +0.28(+0.27%) |
Jun 05, 2019 | 103.94 | 105.11 | 103.94 | 105.08 | 196,662 | +1.48(+1.43%) |
Jun 04, 2019 | 102.36 | 103.68 | 102.11 | 103.59 | 137,372 | +2.08(+2.05%) |
Jun 03, 2019 | 100.62 | 101.86 | 100.47 | 101.51 | 153,314 | +0.54(+0.53%) |
May 31, 2019 | 101.04 | 101.69 | 100.86 | 100.97 | 145,200 | -1.22(-1.20%) |
May 30, 2019 | 102.25 | 102.89 | 101.83 | 102.19 | 342,300 | +0.08(+0.08%) |
May 29, 2019 | 102.22 | 102.34 | 101.43 | 102.11 | 473,968 | -0.24(-0.23%) |
May 28, 2019 | 102.78 | 103.49 | 102.35 | 102.36 | 132,874 | -0.39(-0.38%) |
May 24, 2019 | 102.78 | 103.34 | 102.42 | 102.75 | 159,800 | +0.49(+0.48%) |
May 23, 2019 | 102.88 | 102.88 | 101.48 | 102.26 | 267,920 | -1.69(-1.63%) |
May 22, 2019 | 104.13 | 104.34 | 103.83 | 103.95 | 136,596 | -0.57(-0.55%) |
May 21, 2019 | 104.03 | 104.57 | 103.33 | 104.53 | 252,052 | +1.64(+1.59%) |
May 20, 2019 | 102.22 | 103.20 | 102.11 | 102.89 | 152,120 | +0.04(+0.04%) |
May 17, 2019 | 102.79 | 103.98 | 102.70 | 102.85 | 250,800 | -0.80(-0.77%) |
May 16, 2019 | 102.45 | 103.81 | 102.45 | 103.64 | 272,832 | +1.54(+1.51%) |
May 15, 2019 | 101.19 | 102.57 | 100.44 | 102.11 | 263,374 | +0.11(+0.11%) |
May 14, 2019 | 101.27 | 102.66 | 101.08 | 102.00 | 246,366 | +1.03(+1.02%) |
May 13, 2019 | 101.08 | 102.00 | 100.25 | 100.97 | 503,546 | -3.02(-2.90%) |
May 10, 2019 | 103.09 | 104.08 | 101.98 | 103.98 | 194,200 | +0.35(+0.34%) |
May 09, 2019 | 102.50 | 103.68 | 101.90 | 103.64 | 377,902 | +0.05(+0.05%) |
May 08, 2019 | 102.54 | 104.08 | 102.51 | 103.58 | 348,384 | +0.88(+0.86%) |
May 07, 2019 | 104.36 | 104.36 | 102.19 | 102.70 | 405,818 | -2.54(-2.41%) |
May 06, 2019 | 103.65 | 105.41 | 103.44 | 105.25 | 341,258 | -0.35(-0.34%) |
May 03, 2019 | 104.64 | 105.65 | 104.64 | 105.60 | 1,284,800 | +1.08(+1.03%) |
May 02, 2019 | 104.86 | 104.86 | 103.76 | 104.52 | 309,564 | -0.53(-0.50%) |