Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 108.49 | 108.85 | 106.54 | 107.52 | 1,564,995 | -0.93(-0.86%) |
Jul 30, 2019 | 108.18 | 109.05 | 108.04 | 108.44 | 1,353,795 | +0.05(+0.04%) |
Jul 29, 2019 | 108.80 | 109.02 | 107.95 | 108.40 | 1,423,934 | -0.50(-0.46%) |
Jul 26, 2019 | 107.33 | 109.09 | 107.04 | 108.89 | 2,008,285 | +1.64(+1.53%) |
Jul 25, 2019 | 106.41 | 108.20 | 106.14 | 107.26 | 2,548,196 | +0.84(+0.79%) |
Jul 24, 2019 | 107.37 | 107.52 | 105.90 | 106.41 | 2,479,813 | -1.28(-1.19%) |
Jul 23, 2019 | 108.24 | 108.41 | 107.12 | 107.69 | 1,603,872 | +0.06(+0.05%) |
Jul 22, 2019 | 107.42 | 107.89 | 106.94 | 107.64 | 1,287,562 | +0.31(+0.29%) |
Jul 19, 2019 | 108.42 | 108.46 | 107.20 | 107.32 | 1,321,844 | -1.09(-1.00%) |
Jul 18, 2019 | 107.68 | 108.43 | 107.01 | 108.41 | 1,685,586 | -0.20(-0.19%) |
Jul 17, 2019 | 108.89 | 109.25 | 108.61 | 108.61 | 1,404,987 | +0.02(+0.02%) |
Jul 16, 2019 | 108.44 | 109.09 | 108.22 | 108.59 | 1,560,286 | +0.13(+0.12%) |
Jul 15, 2019 | 108.40 | 108.57 | 107.96 | 108.46 | 1,345,001 | +0.11(+0.10%) |
Jul 12, 2019 | 108.23 | 108.52 | 107.32 | 108.35 | 1,440,350 | +0.61(+0.56%) |
Jul 11, 2019 | 108.08 | 108.45 | 107.47 | 107.75 | 2,173,843 | -0.50(-0.46%) |
Jul 10, 2019 | 107.53 | 108.54 | 107.51 | 108.24 | 1,758,959 | +0.72(+0.67%) |
Jul 09, 2019 | 107.38 | 107.70 | 106.97 | 107.53 | 1,558,712 | +0.11(+0.10%) |
Jul 08, 2019 | 107.15 | 107.51 | 106.71 | 107.42 | 2,350,572 | +0.38(+0.35%) |
Jul 05, 2019 | 107.53 | 107.71 | 106.61 | 107.04 | 1,184,839 | -0.67(-0.62%) |
Jul 03, 2019 | 106.99 | 107.76 | 106.86 | 107.71 | 1,426,747 | +1.21(+1.14%) |
Jul 02, 2019 | 106.28 | 106.70 | 105.94 | 106.50 | 2,075,071 | +0.55(+0.52%) |
Jul 01, 2019 | 106.69 | 106.88 | 105.16 | 105.94 | 2,112,636 | -0.07(-0.07%) |
Jun 28, 2019 | 106.49 | 106.90 | 106.00 | 106.02 | 2,679,817 | -0.43(-0.41%) |
Jun 27, 2019 | 105.47 | 106.61 | 105.34 | 106.45 | 1,148,350 | +1.15(+1.09%) |
Jun 26, 2019 | 106.68 | 107.01 | 105.04 | 105.30 | 2,121,788 | -1.68(-1.57%) |
Jun 25, 2019 | 107.76 | 107.83 | 106.97 | 106.98 | 1,575,521 | -0.51(-0.47%) |
Jun 24, 2019 | 106.78 | 107.64 | 106.52 | 107.49 | 1,654,524 | +1.04(+0.98%) |
Jun 21, 2019 | 107.00 | 107.34 | 106.36 | 106.45 | 2,911,714 | -0.20(-0.19%) |
Jun 20, 2019 | 105.51 | 106.86 | 105.42 | 106.65 | 2,673,884 | +1.51(+1.43%) |
Jun 19, 2019 | 104.67 | 105.43 | 104.33 | 105.14 | 1,538,246 | +0.48(+0.46%) |
Jun 18, 2019 | 104.93 | 105.38 | 104.65 | 104.67 | 1,399,608 | -0.06(-0.06%) |
Jun 17, 2019 | 105.60 | 105.67 | 104.70 | 104.73 | 1,065,024 | -0.56(-0.53%) |
Jun 14, 2019 | 104.55 | 105.50 | 103.94 | 105.29 | 1,464,290 | +0.86(+0.82%) |
Jun 13, 2019 | 105.14 | 105.31 | 104.09 | 104.44 | 1,424,980 | -0.47(-0.45%) |
Jun 12, 2019 | 104.06 | 105.11 | 103.98 | 104.91 | 1,370,904 | +0.94(+0.90%) |
Jun 11, 2019 | 104.97 | 105.20 | 103.44 | 103.97 | 1,521,457 | -0.62(-0.60%) |
Jun 10, 2019 | 105.12 | 105.48 | 104.31 | 104.59 | 1,587,378 | -0.50(-0.47%) |
Jun 07, 2019 | 104.98 | 106.06 | 104.81 | 105.09 | 1,704,566 | +0.73(+0.70%) |
Jun 06, 2019 | 103.97 | 104.61 | 103.49 | 104.36 | 2,148,335 | +0.59(+0.57%) |
Jun 05, 2019 | 101.92 | 103.82 | 101.84 | 103.77 | 2,426,658 | +1.82(+1.79%) |
Jun 04, 2019 | 102.05 | 102.35 | 100.97 | 101.95 | 2,586,664 | +0.07(+0.07%) |
Jun 03, 2019 | 101.20 | 102.30 | 100.86 | 101.88 | 3,008,474 | +1.85(+1.85%) |
May 31, 2019 | 98.72 | 100.19 | 98.61 | 100.03 | 2,637,868 | +0.86(+0.87%) |
May 30, 2019 | 98.11 | 99.45 | 97.88 | 99.17 | 2,363,250 | +1.07(+1.09%) |
May 29, 2019 | 98.53 | 98.75 | 97.60 | 98.10 | 2,183,368 | -0.85(-0.86%) |
May 28, 2019 | 99.55 | 99.71 | 98.57 | 98.95 | 3,391,040 | -0.24(-0.24%) |
May 24, 2019 | 100.37 | 100.62 | 99.11 | 99.19 | 1,301,279 | -1.06(-1.06%) |
May 23, 2019 | 99.80 | 100.30 | 99.46 | 100.25 | 1,509,588 | +0.15(+0.15%) |
May 22, 2019 | 99.95 | 100.32 | 99.57 | 100.11 | 1,582,647 | +0.13(+0.13%) |
May 21, 2019 | 99.80 | 100.26 | 99.56 | 99.98 | 1,462,783 | +0.81(+0.82%) |
May 20, 2019 | 98.69 | 99.64 | 98.52 | 99.16 | 1,500,470 | +0.25(+0.25%) |
May 17, 2019 | 98.22 | 99.63 | 98.19 | 98.92 | 1,489,191 | +0.12(+0.12%) |
May 16, 2019 | 98.55 | 99.48 | 98.18 | 98.80 | 1,322,778 | +0.65(+0.66%) |
May 15, 2019 | 97.17 | 98.37 | 96.74 | 98.15 | 1,396,644 | +0.94(+0.97%) |
May 14, 2019 | 97.78 | 98.32 | 97.17 | 97.21 | 1,689,373 | -0.22(-0.23%) |
May 13, 2019 | 96.75 | 97.61 | 96.31 | 97.43 | 1,687,249 | -0.45(-0.46%) |
May 10, 2019 | 96.13 | 98.09 | 95.69 | 97.87 | 1,711,318 | +1.62(+1.68%) |
May 09, 2019 | 95.50 | 96.27 | 94.99 | 96.25 | 1,105,281 | +0.37(+0.38%) |
May 08, 2019 | 95.68 | 96.46 | 95.41 | 95.89 | 1,180,371 | +0.09(+0.10%) |
May 07, 2019 | 96.31 | 96.57 | 95.18 | 95.80 | 1,453,876 | -1.07(-1.10%) |
May 06, 2019 | 96.36 | 97.03 | 96.18 | 96.87 | 1,506,005 | -0.47(-0.48%) |
May 03, 2019 | 97.40 | 97.54 | 96.80 | 97.33 | 1,833,532 | +0.21(+0.22%) |
May 02, 2019 | 96.88 | 97.28 | 96.36 | 97.12 | 1,446,933 | +0.11(+0.11%) |