Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 139.20 | 140.64 | 138.58 | 139.19 | 886,145 | -0.19(-0.13%) |
Jul 30, 2019 | 138.03 | 139.42 | 137.79 | 139.38 | 612,537 | +0.65(+0.47%) |
Jul 29, 2019 | 139.57 | 140.90 | 138.57 | 138.72 | 686,851 | -1.06(-0.76%) |
Jul 26, 2019 | 138.40 | 139.89 | 138.29 | 139.78 | 1,622,188 | +1.38(+1.00%) |
Jul 25, 2019 | 139.40 | 140.12 | 138.12 | 138.40 | 1,088,906 | -0.34(-0.24%) |
Jul 24, 2019 | 137.36 | 138.94 | 136.50 | 138.74 | 1,064,605 | +0.94(+0.68%) |
Jul 23, 2019 | 136.90 | 137.99 | 136.25 | 137.80 | 946,011 | +0.91(+0.67%) |
Jul 22, 2019 | 136.72 | 137.22 | 135.97 | 136.89 | 851,228 | -1.14(-0.82%) |
Jul 19, 2019 | 138.62 | 139.09 | 136.73 | 138.02 | 1,199,619 | +0.09(+0.07%) |
Jul 18, 2019 | 141.20 | 142.19 | 136.12 | 137.93 | 2,309,975 | -6.51(-4.51%) |
Jul 17, 2019 | 144.78 | 145.01 | 143.56 | 144.44 | 824,232 | -0.57(-0.39%) |
Jul 16, 2019 | 146.36 | 146.36 | 144.25 | 145.00 | 983,844 | -1.03(-0.71%) |
Jul 15, 2019 | 147.77 | 147.77 | 145.60 | 146.04 | 806,431 | -1.47(-1.00%) |
Jul 12, 2019 | 147.07 | 147.63 | 146.08 | 147.51 | 706,720 | +0.25(+0.17%) |
Jul 11, 2019 | 145.68 | 147.42 | 144.88 | 147.26 | 436,804 | +2.09(+1.44%) |
Jul 10, 2019 | 147.24 | 148.02 | 144.92 | 145.17 | 709,717 | -2.49(-1.69%) |
Jul 09, 2019 | 145.93 | 147.92 | 145.44 | 147.66 | 782,538 | +1.03(+0.70%) |
Jul 08, 2019 | 146.81 | 147.41 | 146.19 | 146.63 | 669,982 | -0.83(-0.56%) |
Jul 05, 2019 | 146.27 | 148.24 | 145.97 | 147.46 | 706,130 | +2.08(+1.43%) |
Jul 03, 2019 | 144.59 | 145.58 | 144.14 | 145.38 | 336,426 | +1.25(+0.86%) |
Jul 02, 2019 | 144.49 | 145.59 | 143.24 | 144.13 | 480,391 | -0.62(-0.43%) |
Jul 01, 2019 | 145.12 | 146.06 | 143.59 | 144.75 | 745,141 | +0.63(+0.44%) |
Jun 28, 2019 | 141.46 | 144.36 | 141.46 | 144.12 | 1,529,910 | +1.14(+0.80%) |
Jun 27, 2019 | 141.23 | 143.05 | 140.93 | 142.98 | 828,799 | +2.29(+1.63%) |
Jun 26, 2019 | 140.92 | 141.71 | 140.17 | 140.69 | 622,520 | +0.46(+0.33%) |
Jun 25, 2019 | 140.40 | 141.16 | 138.84 | 140.23 | 674,176 | +0.03(+0.02%) |
Jun 24, 2019 | 140.00 | 142.24 | 138.98 | 140.21 | 584,431 | -0.05(-0.04%) |
Jun 21, 2019 | 140.61 | 141.54 | 140.23 | 140.26 | 1,494,745 | -0.27(-0.19%) |
Jun 20, 2019 | 140.98 | 141.30 | 137.67 | 140.53 | 693,563 | -0.03(-0.02%) |
Jun 19, 2019 | 142.15 | 143.67 | 140.34 | 140.56 | 587,253 | -0.96(-0.68%) |
Jun 18, 2019 | 139.70 | 142.32 | 139.26 | 141.51 | 497,755 | +1.74(+1.24%) |
Jun 17, 2019 | 142.50 | 143.31 | 139.45 | 139.78 | 506,230 | -2.51(-1.76%) |
Jun 14, 2019 | 141.56 | 142.56 | 140.37 | 142.28 | 379,261 | +1.06(+0.75%) |
Jun 13, 2019 | 140.52 | 142.43 | 140.25 | 141.22 | 679,747 | +1.02(+0.73%) |
Jun 12, 2019 | 142.33 | 142.78 | 140.04 | 140.21 | 647,016 | -1.96(-1.38%) |
Jun 11, 2019 | 143.05 | 144.41 | 141.28 | 142.17 | 679,618 | +0.14(+0.10%) |
Jun 10, 2019 | 141.49 | 143.19 | 140.99 | 142.03 | 488,104 | +1.56(+1.11%) |
Jun 07, 2019 | 141.18 | 141.18 | 139.66 | 140.47 | 527,473 | -0.96(-0.68%) |
Jun 06, 2019 | 140.62 | 142.05 | 140.04 | 141.43 | 474,125 | +0.45(+0.32%) |
Jun 05, 2019 | 141.82 | 141.85 | 139.57 | 140.98 | 645,166 | -0.76(-0.54%) |
Jun 04, 2019 | 139.12 | 141.77 | 139.07 | 141.74 | 936,746 | +4.19(+3.05%) |
Jun 03, 2019 | 134.90 | 137.96 | 134.42 | 137.55 | 824,342 | +2.30(+1.70%) |
May 31, 2019 | 135.38 | 136.49 | 134.53 | 135.25 | 1,170,000 | -1.34(-0.98%) |
May 30, 2019 | 138.99 | 139.58 | 135.51 | 136.59 | 861,001 | -2.16(-1.56%) |
May 29, 2019 | 135.97 | 139.16 | 135.84 | 138.75 | 1,006,083 | +2.12(+1.55%) |
May 28, 2019 | 138.32 | 139.15 | 136.63 | 136.63 | 941,084 | -2.26(-1.63%) |
May 24, 2019 | 137.42 | 139.33 | 137.10 | 138.90 | 658,505 | +1.83(+1.33%) |
May 23, 2019 | 138.36 | 138.36 | 136.15 | 137.07 | 836,713 | -2.43(-1.74%) |
May 22, 2019 | 139.82 | 140.31 | 138.77 | 139.50 | 635,037 | -0.56(-0.40%) |
May 21, 2019 | 139.56 | 140.31 | 139.01 | 140.06 | 582,869 | +0.62(+0.44%) |
May 20, 2019 | 137.84 | 140.00 | 137.53 | 139.44 | 637,279 | +1.51(+1.09%) |
May 17, 2019 | 136.50 | 139.63 | 136.50 | 137.94 | 1,676,422 | -0.10(-0.07%) |
May 16, 2019 | 136.88 | 138.87 | 136.81 | 138.04 | 703,935 | +2.18(+1.61%) |
May 15, 2019 | 135.85 | 136.69 | 134.20 | 135.86 | 798,319 | -1.16(-0.85%) |
May 14, 2019 | 136.13 | 138.67 | 136.01 | 137.02 | 850,437 | +0.86(+0.63%) |
May 13, 2019 | 138.84 | 139.50 | 135.71 | 136.16 | 1,225,316 | -4.82(-3.42%) |
May 10, 2019 | 139.22 | 141.34 | 137.91 | 140.98 | 1,308,343 | +1.08(+0.77%) |
May 09, 2019 | 139.26 | 140.48 | 138.11 | 139.90 | 1,439,120 | -0.91(-0.65%) |
May 08, 2019 | 140.71 | 142.44 | 140.00 | 140.81 | 1,095,193 | -0.30(-0.21%) |
May 07, 2019 | 141.53 | 142.20 | 140.26 | 141.11 | 979,571 | -1.88(-1.31%) |
May 06, 2019 | 141.34 | 143.76 | 141.10 | 142.99 | 705,472 | -0.49(-0.34%) |
May 03, 2019 | 143.09 | 143.98 | 142.56 | 143.48 | 562,092 | +0.81(+0.57%) |
May 02, 2019 | 141.38 | 143.07 | 140.94 | 142.67 | 696,438 | +1.29(+0.91%) |