Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 113.89 | 113.89 | 111.34 | 112.47 | 22,152 | -1.59(-1.39%) |
Jul 30, 2019 | 114.04 | 114.40 | 113.97 | 114.06 | 36,042 | +0.06(+0.05%) |
Jul 29, 2019 | 113.55 | 114.02 | 113.55 | 113.99 | 8,014 | +0.42(+0.37%) |
Jul 26, 2019 | 113.00 | 113.62 | 112.70 | 113.57 | 5,749 | +0.98(+0.87%) |
Jul 25, 2019 | 112.44 | 112.85 | 112.32 | 112.59 | 7,524 | -0.36(-0.32%) |
Jul 24, 2019 | 113.11 | 113.19 | 112.85 | 112.95 | 6,582 | -0.32(-0.29%) |
Jul 23, 2019 | 113.08 | 113.39 | 112.94 | 113.28 | 6,327 | +1.16(+1.04%) |
Jul 22, 2019 | 112.89 | 112.97 | 112.07 | 112.12 | 8,409 | -0.52(-0.46%) |
Jul 19, 2019 | 113.38 | 113.74 | 112.64 | 112.64 | 12,384 | -0.46(-0.41%) |
Jul 18, 2019 | 112.59 | 113.47 | 112.42 | 113.10 | 97,195 | +0.68(+0.60%) |
Jul 17, 2019 | 112.66 | 112.76 | 112.42 | 112.42 | 13,733 | -0.45(-0.40%) |
Jul 16, 2019 | 112.43 | 112.90 | 112.43 | 112.87 | 13,949 | +0.01(+0.01%) |
Jul 15, 2019 | 112.81 | 112.90 | 112.58 | 112.86 | 13,332 | +0.17(+0.15%) |
Jul 12, 2019 | 112.00 | 112.73 | 112.00 | 112.69 | 9,288 | +0.81(+0.72%) |
Jul 11, 2019 | 111.86 | 111.90 | 111.42 | 111.89 | 7,622 | +0.14(+0.13%) |
Jul 10, 2019 | 111.52 | 112.00 | 111.52 | 111.74 | 9,280 | +0.62(+0.56%) |
Jul 09, 2019 | 111.45 | 111.45 | 110.77 | 111.12 | 6,209 | -0.72(-0.64%) |
Jul 08, 2019 | 111.72 | 111.99 | 111.57 | 111.84 | 42,889 | -0.02(-0.02%) |
Jul 05, 2019 | 111.97 | 111.97 | 110.77 | 111.86 | 30,408 | -0.52(-0.46%) |
Jul 03, 2019 | 111.52 | 112.48 | 111.52 | 112.38 | 4,091 | +1.32(+1.19%) |
Jul 02, 2019 | 110.67 | 111.05 | 110.33 | 111.05 | 25,532 | +0.52(+0.47%) |
Jul 01, 2019 | 110.74 | 110.90 | 109.99 | 110.54 | 85,849 | +0.69(+0.63%) |
Jun 28, 2019 | 110.28 | 110.28 | 109.70 | 109.85 | 16,254 | +0.21(+0.19%) |
Jun 27, 2019 | 109.40 | 109.78 | 109.21 | 109.64 | 17,457 | +0.44(+0.41%) |
Jun 26, 2019 | 109.52 | 109.66 | 109.20 | 109.20 | 11,538 | -1.01(-0.92%) |
Jun 25, 2019 | 110.86 | 110.86 | 110.01 | 110.21 | 22,954 | -0.50(-0.45%) |
Jun 24, 2019 | 110.77 | 111.23 | 110.64 | 110.71 | 17,116 | +0.15(+0.14%) |
Jun 21, 2019 | 110.77 | 111.11 | 110.37 | 110.56 | 29,855 | -0.43(-0.39%) |
Jun 20, 2019 | 110.76 | 111.06 | 110.30 | 110.99 | 17,245 | +1.01(+0.92%) |
Jun 19, 2019 | 109.52 | 110.13 | 109.19 | 109.98 | 108,122 | +0.22(+0.20%) |
Jun 18, 2019 | 110.53 | 110.53 | 109.64 | 109.76 | 17,173 | -0.12(-0.11%) |
Jun 17, 2019 | 110.09 | 110.09 | 109.68 | 109.88 | 9,277 | -0.26(-0.24%) |
Jun 14, 2019 | 109.92 | 110.22 | 109.91 | 110.15 | 6,347 | +0.14(+0.13%) |
Jun 13, 2019 | 109.84 | 110.00 | 109.59 | 110.00 | 5,559 | +0.57(+0.52%) |
Jun 12, 2019 | 109.78 | 110.20 | 109.39 | 109.43 | 8,579 | -0.30(-0.27%) |
Jun 11, 2019 | 109.95 | 109.95 | 109.53 | 109.72 | 10,923 | +0.30(+0.27%) |
Jun 10, 2019 | 109.81 | 109.81 | 109.23 | 109.42 | 13,042 | +0.07(+0.06%) |
Jun 07, 2019 | 109.09 | 109.64 | 109.09 | 109.36 | 9,131 | +0.98(+0.90%) |
Jun 06, 2019 | 107.92 | 108.43 | 107.87 | 108.38 | 10,933 | +0.69(+0.64%) |
Jun 05, 2019 | 107.01 | 107.72 | 106.91 | 107.69 | 12,468 | +1.13(+1.06%) |
Jun 04, 2019 | 105.48 | 106.56 | 105.48 | 106.56 | 4,317 | +1.77(+1.69%) |
Jun 03, 2019 | 103.86 | 104.89 | 103.81 | 104.79 | 16,574 | +1.30(+1.26%) |
May 31, 2019 | 104.20 | 104.20 | 103.31 | 103.48 | 17,149 | -1.60(-1.52%) |
May 30, 2019 | 105.23 | 105.23 | 104.72 | 105.08 | 6,233 | +0.19(+0.18%) |
May 29, 2019 | 105.14 | 105.14 | 104.36 | 104.89 | 25,210 | -0.90(-0.85%) |
May 28, 2019 | 107.57 | 107.57 | 105.67 | 105.79 | 9,872 | -1.64(-1.53%) |
May 24, 2019 | 108.21 | 108.21 | 107.40 | 107.44 | 5,902 | -0.40(-0.37%) |
May 23, 2019 | 107.72 | 107.96 | 107.26 | 107.83 | 123,157 | -0.47(-0.44%) |
May 22, 2019 | 108.01 | 108.40 | 108.01 | 108.31 | 10,113 | -0.04(-0.03%) |
May 21, 2019 | 108.74 | 108.74 | 108.34 | 108.34 | 3,637 | -0.03(-0.02%) |
May 20, 2019 | 108.63 | 108.82 | 108.16 | 108.37 | 7,963 | -0.79(-0.72%) |
May 17, 2019 | 109.56 | 109.85 | 109.00 | 109.16 | 18,040 | -0.50(-0.46%) |
May 16, 2019 | 109.29 | 110.14 | 109.19 | 109.66 | 9,947 | +0.68(+0.63%) |
May 15, 2019 | 108.14 | 109.16 | 107.91 | 108.98 | 82,017 | +0.95(+0.88%) |
May 14, 2019 | 107.80 | 108.67 | 107.80 | 108.03 | 10,568 | +0.69(+0.64%) |
May 13, 2019 | 107.44 | 107.51 | 106.95 | 107.34 | 17,287 | -1.53(-1.41%) |
May 10, 2019 | 107.66 | 109.08 | 106.87 | 108.87 | 16,815 | +0.83(+0.76%) |
May 09, 2019 | 107.77 | 108.20 | 107.08 | 108.05 | 5,931 | -0.31(-0.29%) |
May 08, 2019 | 108.51 | 109.00 | 108.35 | 108.36 | 31,267 | -0.21(-0.19%) |
May 07, 2019 | 109.16 | 109.34 | 107.90 | 108.57 | 110,159 | -1.18(-1.07%) |
May 06, 2019 | 109.03 | 109.91 | 109.03 | 109.74 | 9,659 | -0.62(-0.56%) |
May 03, 2019 | 109.95 | 110.50 | 109.95 | 110.36 | 7,238 | +0.79(+0.72%) |
May 02, 2019 | 109.47 | 109.68 | 109.20 | 109.57 | 13,378 | -0.06(-0.06%) |