Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 110.57 | 111.25 | 107.43 | 108.29 | 432,437 | -2.68(-2.41%) |
Jul 30, 2019 | 110.23 | 110.97 | 109.31 | 110.97 | 330,804 | +0.21(+0.19%) |
Jul 29, 2019 | 111.95 | 112.30 | 110.54 | 110.75 | 341,400 | -1.15(-1.03%) |
Jul 26, 2019 | 112.39 | 112.53 | 111.42 | 111.90 | 311,739 | -0.57(-0.51%) |
Jul 25, 2019 | 113.23 | 113.79 | 112.38 | 112.47 | 283,486 | -0.89(-0.78%) |
Jul 24, 2019 | 114.13 | 114.82 | 113.27 | 113.36 | 366,110 | -1.78(-1.55%) |
Jul 23, 2019 | 112.83 | 115.21 | 111.87 | 115.14 | 530,857 | +3.21(+2.87%) |
Jul 22, 2019 | 112.32 | 113.46 | 111.42 | 111.93 | 284,440 | -0.06(-0.05%) |
Jul 19, 2019 | 111.58 | 113.22 | 111.58 | 111.99 | 242,831 | +0.63(+0.56%) |
Jul 18, 2019 | 111.74 | 112.41 | 110.49 | 111.36 | 261,848 | -0.41(-0.36%) |
Jul 17, 2019 | 113.00 | 114.17 | 111.72 | 111.77 | 486,384 | -1.10(-0.98%) |
Jul 16, 2019 | 112.28 | 113.44 | 112.28 | 112.87 | 309,496 | +0.65(+0.58%) |
Jul 15, 2019 | 112.51 | 113.79 | 111.28 | 112.22 | 400,894 | +0.21(+0.19%) |
Jul 12, 2019 | 110.19 | 112.11 | 110.19 | 112.01 | 267,146 | +2.17(+1.98%) |
Jul 11, 2019 | 109.14 | 109.93 | 108.15 | 109.83 | 289,603 | +0.75(+0.69%) |
Jul 10, 2019 | 110.55 | 111.15 | 109.00 | 109.08 | 243,218 | -0.91(-0.83%) |
Jul 09, 2019 | 109.70 | 110.31 | 109.32 | 109.99 | 265,138 | -0.32(-0.29%) |
Jul 08, 2019 | 111.71 | 112.09 | 109.81 | 110.31 | 509,450 | -1.00(-0.90%) |
Jul 05, 2019 | 110.29 | 111.63 | 109.30 | 111.31 | 489,078 | +0.28(+0.25%) |
Jul 03, 2019 | 110.47 | 111.55 | 109.90 | 111.03 | 259,075 | +0.99(+0.90%) |
Jul 02, 2019 | 110.72 | 111.04 | 109.07 | 110.05 | 485,324 | -0.98(-0.88%) |
Jul 01, 2019 | 110.98 | 111.64 | 109.58 | 111.02 | 714,333 | +1.65(+1.51%) |
Jun 28, 2019 | 109.27 | 110.64 | 108.67 | 109.37 | 6,310,939 | +0.08(+0.07%) |
Jun 27, 2019 | 108.17 | 109.42 | 108.06 | 109.29 | 570,107 | +1.39(+1.29%) |
Jun 26, 2019 | 108.19 | 109.77 | 106.98 | 107.90 | 447,029 | +0.44(+0.40%) |
Jun 25, 2019 | 109.02 | 110.38 | 107.40 | 107.47 | 452,827 | -1.19(-1.09%) |
Jun 24, 2019 | 108.68 | 110.05 | 108.29 | 108.66 | 492,319 | +0.17(+0.16%) |
Jun 21, 2019 | 110.20 | 110.96 | 108.40 | 108.48 | 606,407 | -2.17(-1.96%) |
Jun 20, 2019 | 109.18 | 111.22 | 108.64 | 110.65 | 500,947 | +2.51(+2.32%) |
Jun 19, 2019 | 108.50 | 108.64 | 107.08 | 108.13 | 266,359 | -0.22(-0.21%) |
Jun 18, 2019 | 108.27 | 109.50 | 107.87 | 108.36 | 676,323 | +0.96(+0.89%) |
Jun 17, 2019 | 107.97 | 108.32 | 106.83 | 107.40 | 357,113 | -0.60(-0.55%) |
Jun 14, 2019 | 108.73 | 110.30 | 107.97 | 108.00 | 402,271 | -3.55(-3.18%) |
Jun 13, 2019 | 111.15 | 111.93 | 109.83 | 111.55 | 311,074 | +0.76(+0.69%) |
Jun 12, 2019 | 110.65 | 110.94 | 110.06 | 110.78 | 379,945 | +0.56(+0.51%) |
Jun 11, 2019 | 110.77 | 112.56 | 109.35 | 110.22 | 346,566 | +0.40(+0.36%) |
Jun 10, 2019 | 107.50 | 110.31 | 107.50 | 109.83 | 490,935 | +0.03(+0.03%) |
Jun 07, 2019 | 110.11 | 111.87 | 109.14 | 109.80 | 487,422 | -0.70(-0.63%) |
Jun 06, 2019 | 109.58 | 110.80 | 109.17 | 110.49 | 320,521 | +0.45(+0.40%) |
Jun 05, 2019 | 108.25 | 110.18 | 107.53 | 110.05 | 405,467 | +1.99(+1.84%) |
Jun 04, 2019 | 107.88 | 108.47 | 106.84 | 108.06 | 395,693 | +0.95(+0.88%) |
Jun 03, 2019 | 105.34 | 108.94 | 105.16 | 107.11 | 485,980 | +1.84(+1.74%) |
May 31, 2019 | 103.77 | 105.80 | 102.06 | 105.27 | 407,961 | +0.05(+0.05%) |
May 30, 2019 | 105.58 | 106.57 | 104.56 | 105.22 | 317,297 | +0.11(+0.10%) |
May 29, 2019 | 105.69 | 106.06 | 104.32 | 105.12 | 382,904 | -0.81(-0.77%) |
May 28, 2019 | 107.26 | 107.90 | 105.81 | 105.93 | 267,445 | -0.97(-0.90%) |
May 24, 2019 | 107.54 | 108.96 | 106.61 | 106.90 | 314,222 | -0.05(-0.05%) |
May 23, 2019 | 109.04 | 109.04 | 106.20 | 106.94 | 789,290 | -2.75(-2.51%) |
May 22, 2019 | 108.75 | 110.16 | 108.27 | 109.70 | 653,787 | +0.86(+0.79%) |
May 21, 2019 | 106.94 | 109.18 | 106.15 | 108.84 | 676,458 | +2.67(+2.51%) |
May 20, 2019 | 104.26 | 106.38 | 103.99 | 106.17 | 361,233 | +1.26(+1.20%) |
May 17, 2019 | 106.24 | 107.61 | 104.82 | 104.92 | 356,539 | -2.29(-2.13%) |
May 16, 2019 | 106.09 | 107.92 | 105.81 | 107.20 | 193,701 | +1.60(+1.52%) |
May 15, 2019 | 104.11 | 106.05 | 103.51 | 105.60 | 221,856 | +0.56(+0.53%) |
May 14, 2019 | 104.01 | 105.69 | 103.80 | 105.04 | 338,072 | +1.18(+1.13%) |
May 13, 2019 | 103.32 | 104.74 | 101.63 | 103.86 | 443,724 | -1.85(-1.75%) |
May 10, 2019 | 105.00 | 105.98 | 103.61 | 105.72 | 450,316 | +0.55(+0.52%) |
May 09, 2019 | 103.73 | 105.33 | 102.86 | 105.17 | 289,856 | +0.70(+0.67%) |
May 08, 2019 | 105.48 | 105.90 | 104.42 | 104.47 | 411,000 | -0.84(-0.80%) |
May 07, 2019 | 106.66 | 107.41 | 104.57 | 105.31 | 451,065 | -2.30(-2.13%) |
May 06, 2019 | 106.17 | 108.06 | 106.16 | 107.61 | 343,779 | -0.81(-0.75%) |
May 03, 2019 | 105.09 | 108.46 | 105.09 | 108.42 | 375,402 | +3.69(+3.52%) |
May 02, 2019 | 104.23 | 104.79 | 102.48 | 104.73 | 569,684 | +0.34(+0.32%) |