Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 111.35 | 112.20 | 110.28 | 110.79 | 2,177,437 | -0.87(-0.78%) |
Jul 30, 2019 | 110.89 | 111.70 | 110.23 | 111.66 | 1,431,903 | +0.23(+0.21%) |
Jul 29, 2019 | 110.96 | 111.84 | 110.31 | 111.42 | 1,598,576 | +0.42(+0.38%) |
Jul 26, 2019 | 111.04 | 111.04 | 110.37 | 111.00 | 1,632,396 | +0.44(+0.40%) |
Jul 25, 2019 | 111.30 | 111.83 | 110.38 | 110.56 | 1,217,977 | -0.76(-0.68%) |
Jul 24, 2019 | 111.67 | 111.80 | 109.97 | 111.32 | 1,639,720 | -0.48(-0.43%) |
Jul 23, 2019 | 111.49 | 111.99 | 110.36 | 111.80 | 1,254,373 | +0.00(+0.00%) |
Jul 22, 2019 | 110.98 | 112.52 | 110.14 | 111.80 | 3,176,871 | +1.78(+1.62%) |
Jul 19, 2019 | 111.51 | 111.75 | 109.94 | 110.02 | 1,907,002 | -0.82(-0.74%) |
Jul 18, 2019 | 110.27 | 111.09 | 109.95 | 110.83 | 1,221,269 | +1.37(+1.25%) |
Jul 17, 2019 | 109.77 | 110.69 | 109.35 | 109.46 | 2,004,669 | +0.19(+0.18%) |
Jul 16, 2019 | 110.03 | 110.77 | 109.26 | 109.27 | 1,261,429 | -0.09(-0.08%) |
Jul 15, 2019 | 108.96 | 109.55 | 108.34 | 109.36 | 1,303,637 | +0.25(+0.23%) |
Jul 12, 2019 | 110.36 | 110.69 | 108.26 | 109.11 | 1,530,070 | -1.00(-0.91%) |
Jul 11, 2019 | 110.08 | 110.31 | 109.12 | 110.11 | 1,649,209 | -0.21(-0.19%) |
Jul 10, 2019 | 109.45 | 111.33 | 108.98 | 110.32 | 1,832,088 | +1.26(+1.16%) |
Jul 09, 2019 | 108.96 | 110.50 | 108.57 | 109.06 | 2,826,866 | -0.81(-0.74%) |
Jul 08, 2019 | 109.57 | 110.12 | 109.10 | 109.87 | 1,316,162 | -0.08(-0.07%) |
Jul 05, 2019 | 111.06 | 111.34 | 109.68 | 109.94 | 1,830,310 | -1.12(-1.01%) |
Jul 03, 2019 | 110.92 | 111.14 | 110.03 | 111.06 | 1,092,432 | +0.72(+0.66%) |
Jul 02, 2019 | 109.71 | 110.51 | 109.01 | 110.34 | 1,628,531 | +0.98(+0.90%) |
Jul 01, 2019 | 110.09 | 110.17 | 108.89 | 109.36 | 1,529,215 | +0.08(+0.07%) |
Jun 28, 2019 | 108.89 | 109.39 | 108.11 | 109.28 | 2,507,018 | +0.70(+0.65%) |
Jun 27, 2019 | 109.00 | 109.56 | 108.40 | 108.58 | 1,400,920 | -0.28(-0.26%) |
Jun 26, 2019 | 109.74 | 110.16 | 107.53 | 108.86 | 1,810,305 | -0.78(-0.71%) |
Jun 25, 2019 | 109.70 | 111.14 | 109.50 | 109.64 | 1,733,545 | +0.38(+0.34%) |
Jun 24, 2019 | 109.15 | 109.80 | 108.29 | 109.26 | 1,947,967 | +0.57(+0.52%) |
Jun 21, 2019 | 108.58 | 109.68 | 107.75 | 108.69 | 3,602,462 | -0.09(-0.08%) |
Jun 20, 2019 | 111.05 | 112.15 | 108.62 | 108.78 | 3,202,125 | -1.26(-1.15%) |
Jun 19, 2019 | 109.12 | 110.20 | 108.84 | 110.04 | 2,104,745 | +0.87(+0.79%) |
Jun 18, 2019 | 107.05 | 109.28 | 106.61 | 109.17 | 2,672,075 | +2.47(+2.32%) |
Jun 17, 2019 | 106.84 | 107.12 | 105.95 | 106.70 | 1,793,227 | +0.02(+0.02%) |
Jun 14, 2019 | 105.65 | 107.31 | 105.45 | 106.68 | 1,858,973 | +0.73(+0.69%) |
Jun 13, 2019 | 107.83 | 108.08 | 105.53 | 105.95 | 1,859,137 | -1.36(-1.26%) |
Jun 12, 2019 | 106.37 | 107.56 | 106.00 | 107.31 | 1,980,992 | +1.23(+1.16%) |
Jun 11, 2019 | 106.40 | 107.52 | 105.46 | 106.07 | 1,772,035 | -0.06(-0.05%) |
Jun 10, 2019 | 106.19 | 106.62 | 105.05 | 106.13 | 2,835,236 | +0.16(+0.15%) |
Jun 07, 2019 | 105.00 | 106.78 | 105.00 | 105.98 | 2,040,405 | +1.13(+1.07%) |
Jun 06, 2019 | 104.65 | 106.26 | 104.36 | 104.85 | 3,243,779 | +0.38(+0.36%) |
Jun 05, 2019 | 104.30 | 105.30 | 104.28 | 104.47 | 3,348,400 | +0.37(+0.35%) |
Jun 04, 2019 | 101.18 | 104.21 | 100.97 | 104.11 | 3,855,115 | +4.02(+4.01%) |
Jun 03, 2019 | 97.77 | 100.98 | 97.77 | 100.09 | 3,528,021 | +2.79(+2.87%) |
May 31, 2019 | 97.72 | 98.49 | 96.83 | 97.30 | 1,705,374 | -1.23(-1.25%) |
May 30, 2019 | 97.54 | 98.55 | 97.48 | 98.53 | 1,331,236 | +1.14(+1.17%) |
May 29, 2019 | 97.97 | 98.24 | 96.93 | 97.40 | 1,912,419 | -0.84(-0.85%) |
May 28, 2019 | 98.79 | 99.73 | 97.64 | 98.23 | 4,384,249 | -0.37(-0.37%) |
May 24, 2019 | 99.66 | 100.54 | 98.50 | 98.60 | 1,302,320 | -0.47(-0.48%) |
May 23, 2019 | 98.97 | 99.24 | 98.18 | 99.07 | 1,748,459 | -0.05(-0.05%) |
May 22, 2019 | 98.57 | 99.60 | 98.06 | 99.12 | 1,100,078 | +0.54(+0.55%) |
May 21, 2019 | 98.94 | 99.47 | 98.49 | 98.58 | 1,211,661 | +0.15(+0.16%) |
May 20, 2019 | 97.87 | 98.66 | 97.48 | 98.43 | 1,729,174 | +0.24(+0.25%) |
May 17, 2019 | 97.93 | 98.74 | 97.60 | 98.19 | 2,120,787 | -0.92(-0.93%) |
May 16, 2019 | 98.60 | 99.99 | 98.50 | 99.11 | 2,004,201 | +1.05(+1.07%) |
May 15, 2019 | 97.00 | 98.63 | 96.92 | 98.06 | 1,515,780 | +0.57(+0.58%) |
May 14, 2019 | 98.11 | 98.51 | 97.45 | 97.49 | 1,694,318 | -0.10(-0.10%) |
May 13, 2019 | 96.79 | 98.06 | 96.59 | 97.59 | 1,821,993 | -0.91(-0.92%) |
May 10, 2019 | 97.81 | 98.70 | 96.33 | 98.49 | 1,958,464 | +0.60(+0.61%) |
May 09, 2019 | 97.44 | 98.76 | 97.23 | 97.90 | 1,575,589 | -0.18(-0.19%) |
May 08, 2019 | 97.39 | 98.48 | 97.39 | 98.08 | 1,420,316 | +0.47(+0.48%) |
May 07, 2019 | 98.83 | 99.10 | 96.85 | 97.61 | 1,737,880 | -1.89(-1.90%) |
May 06, 2019 | 98.47 | 99.74 | 98.40 | 99.50 | 1,351,268 | -0.40(-0.40%) |
May 03, 2019 | 98.74 | 100.11 | 98.22 | 99.90 | 2,040,820 | +0.58(+0.58%) |
May 02, 2019 | 96.54 | 99.34 | 96.54 | 99.32 | 2,080,782 | +1.31(+1.34%) |