Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 113.24 | 113.24 | 112.55 | 112.62 | 338,695 | -0.76(-0.67%) |
Jul 30, 2019 | 113.00 | 113.41 | 112.32 | 113.38 | 583,725 | -0.24(-0.21%) |
Jul 29, 2019 | 113.55 | 114.45 | 113.35 | 113.62 | 278,305 | -0.08(-0.07%) |
Jul 26, 2019 | 113.20 | 114.45 | 113.20 | 113.70 | 387,400 | +0.61(+0.54%) |
Jul 25, 2019 | 115.01 | 115.01 | 113.01 | 113.09 | 548,358 | -1.11(-0.97%) |
Jul 24, 2019 | 113.20 | 114.30 | 113.13 | 114.20 | 562,034 | +0.91(+0.80%) |
Jul 23, 2019 | 112.05 | 113.65 | 111.82 | 113.29 | 523,829 | +1.54(+1.38%) |
Jul 22, 2019 | 112.00 | 112.24 | 111.64 | 111.75 | 206,435 | +0.20(+0.18%) |
Jul 19, 2019 | 112.38 | 112.38 | 111.50 | 111.55 | 188,100 | -0.63(-0.56%) |
Jul 18, 2019 | 112.05 | 112.38 | 111.77 | 112.18 | 260,384 | +0.47(+0.42%) |
Jul 17, 2019 | 112.12 | 112.12 | 111.00 | 111.71 | 314,537 | -0.18(-0.16%) |
Jul 16, 2019 | 112.00 | 112.18 | 111.58 | 111.89 | 165,205 | +0.01(+0.01%) |
Jul 15, 2019 | 112.10 | 112.40 | 111.38 | 111.88 | 210,143 | -0.17(-0.15%) |
Jul 12, 2019 | 111.85 | 112.10 | 111.10 | 112.05 | 234,000 | +0.25(+0.22%) |
Jul 11, 2019 | 112.00 | 112.09 | 111.24 | 111.80 | 205,650 | +0.53(+0.48%) |
Jul 10, 2019 | 111.45 | 112.12 | 111.26 | 111.27 | 413,160 | +0.49(+0.44%) |
Jul 09, 2019 | 110.93 | 111.33 | 110.29 | 110.78 | 813,054 | -0.07(-0.06%) |
Jul 08, 2019 | 112.12 | 112.43 | 110.53 | 110.85 | 760,331 | -1.31(-1.17%) |
Jul 05, 2019 | 112.22 | 112.36 | 112.09 | 112.16 | 98,900 | -0.44(-0.39%) |
Jul 03, 2019 | 112.98 | 112.99 | 112.10 | 112.60 | 136,600 | -0.39(-0.35%) |
Jul 02, 2019 | 112.00 | 113.11 | 111.90 | 112.99 | 456,673 | +0.89(+0.79%) |
Jul 01, 2019 | 113.33 | 113.85 | 112.05 | 112.10 | 903,049 | +1.43(+1.29%) |
Jun 28, 2019 | 111.22 | 111.67 | 110.45 | 110.67 | 523,600 | -0.55(-0.49%) |
Jun 27, 2019 | 111.71 | 111.93 | 110.73 | 111.22 | 247,070 | -0.06(-0.05%) |
Jun 26, 2019 | 111.74 | 112.99 | 111.20 | 111.28 | 377,821 | +0.28(+0.25%) |
Jun 25, 2019 | 111.25 | 111.60 | 110.92 | 111.00 | 211,434 | +0.00(+0.00%) |
Jun 24, 2019 | 111.20 | 111.49 | 110.10 | 111.00 | 576,594 | -0.49(-0.44%) |
Jun 21, 2019 | 112.68 | 113.11 | 111.10 | 111.49 | 594,600 | -1.42(-1.26%) |
Jun 20, 2019 | 113.06 | 113.16 | 112.29 | 112.91 | 375,122 | +0.23(+0.20%) |
Jun 19, 2019 | 113.06 | 113.39 | 112.12 | 112.68 | 283,846 | -0.17(-0.15%) |
Jun 18, 2019 | 110.44 | 112.89 | 110.44 | 112.85 | 1,004,611 | +3.10(+2.82%) |
Jun 17, 2019 | 110.27 | 110.79 | 109.52 | 109.75 | 566,683 | -0.32(-0.29%) |
Jun 14, 2019 | 110.00 | 110.44 | 109.51 | 110.07 | 330,000 | -0.72(-0.65%) |
Jun 13, 2019 | 111.53 | 111.89 | 110.32 | 110.79 | 574,476 | -0.28(-0.25%) |
Jun 12, 2019 | 111.85 | 112.11 | 110.88 | 111.07 | 498,938 | -0.71(-0.64%) |
Jun 11, 2019 | 113.20 | 113.50 | 111.59 | 111.78 | 449,989 | -0.66(-0.59%) |
Jun 10, 2019 | 112.35 | 113.13 | 112.26 | 112.44 | 585,972 | +0.79(+0.71%) |
Jun 07, 2019 | 111.41 | 111.95 | 111.26 | 111.65 | 537,600 | +1.06(+0.96%) |
Jun 06, 2019 | 111.44 | 111.76 | 110.38 | 110.59 | 311,638 | -0.73(-0.66%) |
Jun 05, 2019 | 111.26 | 111.50 | 110.14 | 111.32 | 546,743 | +0.53(+0.48%) |
Jun 04, 2019 | 111.00 | 111.00 | 110.22 | 110.79 | 536,272 | +0.62(+0.56%) |
Jun 03, 2019 | 110.58 | 111.00 | 109.74 | 110.17 | 663,864 | +0.39(+0.36%) |
May 31, 2019 | 109.78 | 110.27 | 109.03 | 109.78 | 657,600 | -0.65(-0.59%) |
May 30, 2019 | 110.83 | 110.93 | 110.00 | 110.43 | 350,321 | +0.20(+0.18%) |
May 29, 2019 | 110.00 | 110.46 | 109.32 | 110.23 | 383,743 | -0.08(-0.07%) |
May 28, 2019 | 110.00 | 110.81 | 109.70 | 110.31 | 519,361 | +0.56(+0.51%) |
May 24, 2019 | 109.91 | 110.42 | 109.48 | 109.75 | 417,200 | -0.05(-0.05%) |
May 23, 2019 | 109.75 | 110.06 | 109.30 | 109.80 | 1,015,999 | -0.59(-0.53%) |
May 22, 2019 | 111.08 | 111.65 | 110.05 | 110.39 | 1,412,492 | -0.93(-0.84%) |
May 21, 2019 | 110.35 | 112.70 | 109.84 | 111.32 | 1,498,795 | +1.68(+1.53%) |
May 20, 2019 | 112.35 | 112.61 | 109.60 | 109.64 | 1,944,995 | -3.25(-2.88%) |
May 17, 2019 | 114.31 | 115.22 | 112.63 | 112.89 | 1,727,500 | -2.00(-1.74%) |
May 16, 2019 | 116.70 | 116.75 | 114.40 | 114.89 | 2,100,755 | -1.94(-1.66%) |
May 15, 2019 | 117.02 | 117.66 | 116.75 | 116.83 | 656,386 | -0.32(-0.27%) |
May 14, 2019 | 117.50 | 117.69 | 117.06 | 117.15 | 708,598 | -0.15(-0.13%) |
May 13, 2019 | 116.87 | 117.64 | 116.50 | 117.30 | 1,174,590 | -0.60(-0.51%) |
May 10, 2019 | 117.51 | 118.37 | 116.93 | 117.90 | 884,100 | +0.14(+0.12%) |
May 09, 2019 | 117.81 | 117.97 | 117.02 | 117.76 | 1,120,542 | -0.29(-0.25%) |
May 08, 2019 | 118.87 | 119.25 | 118.00 | 118.05 | 1,034,450 | -0.91(-0.76%) |
May 07, 2019 | 119.54 | 119.78 | 118.67 | 118.96 | 1,208,711 | -1.01(-0.84%) |
May 06, 2019 | 120.15 | 120.25 | 119.60 | 119.97 | 525,569 | -0.55(-0.46%) |
May 03, 2019 | 120.59 | 120.62 | 120.25 | 120.52 | 334,600 | +0.02(+0.02%) |
May 02, 2019 | 120.40 | 120.70 | 120.15 | 120.50 | 659,137 | +0.00(+0.00%) |