Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 113.92 | 113.92 | 111.37 | 112.49 | 22,148 | -1.59(-1.39%) |
Jul 30, 2019 | 114.06 | 114.42 | 114.00 | 114.08 | 36,034 | +0.06(+0.06%) |
Jul 29, 2019 | 113.57 | 114.04 | 113.57 | 114.02 | 8,012 | +0.42(+0.37%) |
Jul 26, 2019 | 113.02 | 113.65 | 112.72 | 113.60 | 5,748 | +0.98(+0.87%) |
Jul 25, 2019 | 112.46 | 112.87 | 112.34 | 112.61 | 7,523 | -0.36(-0.32%) |
Jul 24, 2019 | 113.13 | 113.21 | 112.87 | 112.98 | 6,581 | -0.32(-0.29%) |
Jul 23, 2019 | 113.10 | 113.41 | 112.96 | 113.30 | 6,325 | +1.16(+1.04%) |
Jul 22, 2019 | 112.91 | 113.00 | 112.09 | 112.14 | 8,407 | -0.52(-0.46%) |
Jul 19, 2019 | 113.40 | 113.76 | 112.66 | 112.66 | 12,381 | -0.46(-0.41%) |
Jul 18, 2019 | 112.61 | 113.49 | 112.44 | 113.12 | 97,175 | +0.68(+0.60%) |
Jul 17, 2019 | 112.69 | 112.79 | 112.44 | 112.44 | 13,730 | -0.45(-0.40%) |
Jul 16, 2019 | 112.45 | 112.92 | 112.45 | 112.90 | 13,946 | +0.01(+0.01%) |
Jul 15, 2019 | 112.83 | 112.92 | 112.61 | 112.89 | 13,329 | +0.17(+0.15%) |
Jul 12, 2019 | 112.03 | 112.75 | 112.03 | 112.72 | 9,286 | +0.81(+0.72%) |
Jul 11, 2019 | 111.88 | 111.93 | 111.44 | 111.91 | 7,620 | +0.14(+0.13%) |
Jul 10, 2019 | 111.55 | 112.02 | 111.55 | 111.77 | 9,278 | +0.62(+0.56%) |
Jul 09, 2019 | 111.48 | 111.48 | 110.79 | 111.15 | 6,208 | -0.72(-0.64%) |
Jul 08, 2019 | 111.75 | 112.01 | 111.59 | 111.86 | 42,880 | -0.02(-0.02%) |
Jul 05, 2019 | 111.99 | 111.99 | 110.80 | 111.88 | 30,402 | -0.52(-0.46%) |
Jul 03, 2019 | 111.54 | 112.51 | 111.54 | 112.40 | 4,090 | +1.32(+1.19%) |
Jul 02, 2019 | 110.69 | 111.08 | 110.35 | 111.08 | 25,526 | +0.52(+0.47%) |
Jul 01, 2019 | 110.76 | 110.92 | 110.01 | 110.56 | 85,831 | +0.69(+0.63%) |
Jun 28, 2019 | 110.30 | 110.30 | 109.72 | 109.88 | 16,251 | +0.21(+0.19%) |
Jun 27, 2019 | 109.42 | 109.81 | 109.23 | 109.67 | 17,454 | +0.44(+0.41%) |
Jun 26, 2019 | 109.54 | 109.68 | 109.22 | 109.22 | 11,536 | -1.01(-0.92%) |
Jun 25, 2019 | 110.89 | 110.89 | 110.04 | 110.24 | 22,949 | -0.50(-0.45%) |
Jun 24, 2019 | 110.79 | 111.26 | 110.66 | 110.73 | 17,112 | +0.15(+0.14%) |
Jun 21, 2019 | 110.80 | 111.13 | 110.39 | 110.58 | 29,849 | -0.43(-0.39%) |
Jun 20, 2019 | 110.78 | 111.09 | 110.33 | 111.01 | 17,241 | +1.01(+0.92%) |
Jun 19, 2019 | 109.54 | 110.16 | 109.21 | 110.00 | 108,098 | +0.22(+0.20%) |
Jun 18, 2019 | 110.55 | 110.55 | 109.67 | 109.78 | 17,170 | -0.12(-0.11%) |
Jun 17, 2019 | 110.12 | 110.12 | 109.70 | 109.91 | 9,275 | -0.27(-0.24%) |
Jun 14, 2019 | 109.95 | 110.24 | 109.94 | 110.17 | 6,346 | +0.15(+0.13%) |
Jun 13, 2019 | 109.87 | 110.03 | 109.61 | 110.03 | 5,557 | +0.57(+0.52%) |
Jun 12, 2019 | 109.80 | 110.22 | 109.42 | 109.45 | 8,577 | -0.30(-0.27%) |
Jun 11, 2019 | 109.97 | 109.98 | 109.55 | 109.75 | 10,920 | +0.30(+0.27%) |
Jun 10, 2019 | 109.84 | 109.84 | 109.25 | 109.45 | 13,039 | +0.07(+0.06%) |
Jun 07, 2019 | 109.12 | 109.67 | 109.12 | 109.38 | 9,129 | +0.98(+0.90%) |
Jun 06, 2019 | 107.94 | 108.45 | 107.89 | 108.40 | 10,930 | +0.69(+0.64%) |
Jun 05, 2019 | 107.04 | 107.75 | 106.93 | 107.71 | 12,466 | +1.13(+1.06%) |
Jun 04, 2019 | 105.50 | 106.58 | 105.50 | 106.58 | 4,316 | +1.77(+1.69%) |
Jun 03, 2019 | 103.88 | 104.92 | 103.83 | 104.81 | 16,571 | +1.30(+1.26%) |
May 31, 2019 | 104.22 | 104.22 | 103.33 | 103.51 | 17,145 | -1.60(-1.52%) |
May 30, 2019 | 105.26 | 105.25 | 104.75 | 105.11 | 6,232 | +0.19(+0.18%) |
May 29, 2019 | 105.16 | 105.16 | 104.38 | 104.92 | 25,205 | -0.90(-0.85%) |
May 28, 2019 | 107.59 | 107.59 | 105.69 | 105.81 | 9,869 | -1.64(-1.53%) |
May 24, 2019 | 108.23 | 108.23 | 107.42 | 107.46 | 5,900 | -0.40(-0.37%) |
May 23, 2019 | 107.75 | 107.98 | 107.28 | 107.85 | 123,131 | -0.48(-0.44%) |
May 22, 2019 | 108.03 | 108.42 | 108.03 | 108.33 | 10,111 | -0.04(-0.03%) |
May 21, 2019 | 108.76 | 108.76 | 108.37 | 108.37 | 3,636 | -0.03(-0.02%) |
May 20, 2019 | 108.65 | 108.84 | 108.18 | 108.39 | 7,961 | -0.79(-0.72%) |
May 17, 2019 | 109.58 | 109.87 | 109.02 | 109.18 | 18,036 | -0.50(-0.46%) |
May 16, 2019 | 109.32 | 110.16 | 109.21 | 109.69 | 9,945 | +0.68(+0.63%) |
May 15, 2019 | 108.16 | 109.18 | 107.93 | 109.00 | 82,000 | +0.95(+0.88%) |
May 14, 2019 | 107.83 | 108.69 | 107.83 | 108.05 | 10,565 | +0.69(+0.64%) |
May 13, 2019 | 107.46 | 107.53 | 106.97 | 107.36 | 17,283 | -1.53(-1.41%) |
May 10, 2019 | 107.68 | 109.10 | 106.89 | 108.89 | 16,811 | +0.83(+0.76%) |
May 09, 2019 | 107.79 | 108.22 | 107.11 | 108.07 | 5,929 | -0.31(-0.29%) |
May 08, 2019 | 108.54 | 109.02 | 108.37 | 108.38 | 31,260 | -0.21(-0.19%) |
May 07, 2019 | 109.18 | 109.36 | 107.92 | 108.59 | 110,135 | -1.18(-1.07%) |
May 06, 2019 | 109.05 | 109.93 | 109.05 | 109.77 | 9,657 | -0.62(-0.56%) |
May 03, 2019 | 109.97 | 110.52 | 109.97 | 110.39 | 7,236 | +0.79(+0.72%) |
May 02, 2019 | 109.49 | 109.70 | 109.22 | 109.60 | 13,375 | -0.06(-0.06%) |