Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 130.26 | 130.38 | 125.40 | 127.22 | 1,426,294 | -3.43(-2.63%) |
Jul 30, 2019 | 128.91 | 131.43 | 128.79 | 130.66 | 659,114 | +0.46(+0.35%) |
Jul 29, 2019 | 129.76 | 130.48 | 129.34 | 130.20 | 988,469 | +0.06(+0.04%) |
Jul 26, 2019 | 130.98 | 132.00 | 129.97 | 130.14 | 1,142,125 | -0.23(-0.18%) |
Jul 25, 2019 | 131.64 | 132.60 | 129.89 | 130.38 | 1,700,676 | -2.75(-2.07%) |
Jul 24, 2019 | 130.54 | 133.14 | 130.44 | 133.13 | 1,453,172 | +2.31(+1.77%) |
Jul 23, 2019 | 128.29 | 131.31 | 127.73 | 130.81 | 1,845,410 | +2.82(+2.20%) |
Jul 22, 2019 | 124.79 | 128.11 | 123.93 | 128.00 | 1,903,460 | +4.84(+3.93%) |
Jul 19, 2019 | 124.62 | 125.01 | 122.89 | 123.15 | 1,255,276 | -1.35(-1.09%) |
Jul 18, 2019 | 117.12 | 124.91 | 117.12 | 124.51 | 2,685,462 | +7.39(+6.31%) |
Jul 17, 2019 | 115.67 | 117.58 | 114.50 | 117.11 | 1,767,661 | +2.79(+2.44%) |
Jul 16, 2019 | 114.89 | 115.14 | 113.48 | 114.32 | 970,272 | -0.97(-0.84%) |
Jul 15, 2019 | 114.84 | 115.60 | 114.31 | 115.30 | 915,907 | +0.58(+0.50%) |
Jul 12, 2019 | 112.31 | 114.85 | 112.31 | 114.72 | 1,513,404 | +2.67(+2.38%) |
Jul 11, 2019 | 111.54 | 112.19 | 110.25 | 112.05 | 1,671,403 | +0.42(+0.38%) |
Jul 10, 2019 | 110.81 | 112.69 | 110.49 | 111.63 | 1,148,521 | +1.71(+1.55%) |
Jul 09, 2019 | 108.38 | 110.09 | 108.17 | 109.92 | 926,045 | +0.40(+0.37%) |
Jul 08, 2019 | 109.08 | 110.09 | 108.92 | 109.52 | 1,186,441 | -0.51(-0.47%) |
Jul 05, 2019 | 109.72 | 110.26 | 108.57 | 110.03 | 996,506 | -1.08(-0.97%) |
Jul 03, 2019 | 111.94 | 111.94 | 110.52 | 111.11 | 1,281,100 | -0.53(-0.48%) |
Jul 02, 2019 | 113.26 | 113.26 | 110.83 | 111.65 | 1,551,345 | -0.94(-0.84%) |
Jul 01, 2019 | 113.71 | 115.19 | 112.15 | 112.59 | 1,554,336 | +2.28(+2.07%) |
Jun 28, 2019 | 111.00 | 111.72 | 109.90 | 110.31 | 1,314,317 | +0.43(+0.39%) |
Jun 27, 2019 | 109.49 | 111.27 | 109.37 | 109.88 | 944,705 | +0.83(+0.76%) |
Jun 26, 2019 | 107.30 | 109.28 | 106.25 | 109.05 | 1,517,939 | +3.53(+3.34%) |
Jun 25, 2019 | 106.14 | 107.57 | 105.42 | 105.52 | 1,690,673 | -0.14(-0.13%) |
Jun 24, 2019 | 106.70 | 106.92 | 105.63 | 105.66 | 1,432,287 | -0.66(-0.62%) |
Jun 21, 2019 | 106.56 | 107.33 | 105.47 | 106.33 | 2,895,441 | +0.13(+0.12%) |
Jun 20, 2019 | 106.63 | 107.18 | 105.43 | 106.20 | 971,218 | +1.43(+1.36%) |
Jun 19, 2019 | 104.48 | 105.47 | 103.76 | 104.77 | 1,272,458 | +0.61(+0.58%) |
Jun 18, 2019 | 102.23 | 105.36 | 101.55 | 104.16 | 2,110,682 | +3.43(+3.41%) |
Jun 17, 2019 | 102.42 | 102.58 | 100.69 | 100.73 | 1,752,357 | -1.65(-1.61%) |
Jun 14, 2019 | 101.59 | 103.03 | 100.50 | 102.38 | 1,276,064 | -1.16(-1.12%) |
Jun 13, 2019 | 103.41 | 104.20 | 102.58 | 103.54 | 1,151,338 | +0.78(+0.76%) |
Jun 12, 2019 | 104.88 | 106.24 | 102.58 | 102.75 | 1,898,157 | -3.85(-3.62%) |
Jun 11, 2019 | 107.46 | 108.39 | 105.84 | 106.61 | 1,605,166 | +0.72(+0.68%) |
Jun 10, 2019 | 103.45 | 106.55 | 102.35 | 105.89 | 1,624,944 | +3.77(+3.69%) |
Jun 07, 2019 | 101.40 | 102.56 | 100.69 | 102.12 | 1,175,127 | +1.46(+1.45%) |
Jun 06, 2019 | 99.42 | 101.11 | 98.79 | 100.66 | 2,077,717 | +1.45(+1.46%) |
Jun 05, 2019 | 99.38 | 100.43 | 97.48 | 99.21 | 1,777,334 | +0.92(+0.94%) |
Jun 04, 2019 | 96.21 | 98.41 | 95.18 | 98.29 | 2,222,574 | +3.30(+3.48%) |
Jun 03, 2019 | 96.84 | 97.79 | 94.58 | 94.99 | 2,060,938 | -1.20(-1.25%) |
May 31, 2019 | 96.03 | 97.68 | 95.81 | 96.19 | 1,471,186 | -1.33(-1.37%) |
May 30, 2019 | 96.93 | 98.47 | 96.68 | 97.53 | 1,904,939 | +1.04(+1.07%) |
May 29, 2019 | 95.12 | 96.80 | 95.11 | 96.49 | 2,032,777 | +0.61(+0.63%) |
May 28, 2019 | 98.22 | 98.22 | 95.57 | 95.88 | 2,758,405 | -1.00(-1.03%) |
May 24, 2019 | 98.14 | 98.67 | 96.74 | 96.88 | 1,079,334 | -0.67(-0.69%) |
May 23, 2019 | 97.31 | 97.92 | 96.06 | 97.55 | 1,524,978 | -1.27(-1.28%) |
May 22, 2019 | 98.67 | 99.52 | 98.10 | 98.82 | 1,345,597 | -0.88(-0.88%) |
May 21, 2019 | 99.89 | 101.17 | 99.49 | 99.70 | 1,862,329 | +1.14(+1.16%) |
May 20, 2019 | 98.57 | 100.11 | 98.04 | 98.56 | 2,306,412 | -2.79(-2.75%) |
May 17, 2019 | 100.53 | 102.96 | 100.19 | 101.35 | 1,872,360 | -0.17(-0.17%) |
May 16, 2019 | 102.41 | 102.68 | 101.18 | 101.52 | 2,096,721 | -1.47(-1.42%) |
May 15, 2019 | 101.53 | 103.74 | 101.11 | 102.98 | 2,637,141 | +0.73(+0.71%) |
May 14, 2019 | 101.99 | 103.50 | 101.05 | 102.26 | 2,142,911 | +1.39(+1.38%) |
May 13, 2019 | 102.15 | 103.29 | 100.28 | 100.87 | 2,120,227 | -4.81(-4.55%) |
May 10, 2019 | 105.74 | 107.67 | 103.68 | 105.68 | 2,301,180 | -0.10(-0.10%) |
May 09, 2019 | 105.03 | 106.31 | 102.97 | 105.78 | 2,968,264 | -0.39(-0.37%) |
May 08, 2019 | 107.74 | 108.47 | 105.86 | 106.17 | 2,493,681 | -2.23(-2.06%) |
May 07, 2019 | 110.80 | 111.00 | 106.04 | 108.40 | 4,951,601 | -7.09(-6.14%) |
May 06, 2019 | 115.94 | 116.42 | 114.81 | 115.49 | 1,572,676 | -3.58(-3.00%) |
May 03, 2019 | 119.12 | 119.59 | 118.26 | 119.07 | 1,356,993 | +0.28(+0.23%) |
May 02, 2019 | 116.84 | 119.50 | 116.46 | 118.79 | 1,593,127 | +2.05(+1.76%) |