Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 162.40 | 165.04 | 158.75 | 160.90 | 1,700,072 | -1.58(-0.97%) |
Jul 30, 2019 | 158.20 | 162.58 | 156.56 | 162.48 | 1,008,116 | +3.69(+2.32%) |
Jul 29, 2019 | 160.65 | 161.00 | 157.94 | 158.79 | 1,109,880 | -1.93(-1.20%) |
Jul 26, 2019 | 161.81 | 162.54 | 160.03 | 160.72 | 796,425 | -2.20(-1.35%) |
Jul 25, 2019 | 164.27 | 164.66 | 161.61 | 162.93 | 640,067 | -0.88(-0.54%) |
Jul 24, 2019 | 160.74 | 165.23 | 159.88 | 163.81 | 1,009,320 | +1.44(+0.89%) |
Jul 23, 2019 | 158.06 | 162.45 | 157.27 | 162.37 | 954,463 | +5.87(+3.75%) |
Jul 22, 2019 | 155.81 | 157.52 | 155.81 | 156.49 | 653,410 | +0.62(+0.40%) |
Jul 19, 2019 | 153.21 | 156.72 | 152.56 | 155.87 | 1,433,000 | +3.53(+2.32%) |
Jul 18, 2019 | 153.44 | 154.34 | 152.02 | 152.34 | 705,068 | -1.48(-0.96%) |
Jul 17, 2019 | 156.73 | 157.02 | 153.78 | 153.82 | 947,375 | -3.36(-2.14%) |
Jul 16, 2019 | 152.64 | 158.43 | 152.38 | 157.18 | 1,441,005 | +3.01(+1.96%) |
Jul 15, 2019 | 155.12 | 155.58 | 153.34 | 154.17 | 823,437 | -1.20(-0.77%) |
Jul 12, 2019 | 149.96 | 155.64 | 149.36 | 155.37 | 1,562,274 | +5.19(+3.46%) |
Jul 11, 2019 | 148.28 | 150.53 | 147.85 | 150.18 | 1,470,767 | +1.53(+1.03%) |
Jul 10, 2019 | 148.75 | 150.47 | 146.97 | 148.65 | 1,351,018 | -1.47(-0.98%) |
Jul 09, 2019 | 151.15 | 151.15 | 149.55 | 150.12 | 1,071,920 | -2.26(-1.48%) |
Jul 08, 2019 | 152.16 | 154.21 | 151.82 | 152.38 | 647,328 | -0.75(-0.49%) |
Jul 05, 2019 | 153.79 | 154.39 | 150.83 | 153.13 | 706,543 | -1.82(-1.17%) |
Jul 03, 2019 | 154.78 | 155.06 | 153.01 | 154.95 | 588,586 | +0.97(+0.63%) |
Jul 02, 2019 | 155.38 | 155.55 | 152.84 | 153.97 | 1,034,967 | -2.23(-1.43%) |
Jul 01, 2019 | 158.72 | 158.72 | 154.57 | 156.21 | 855,122 | -0.03(-0.02%) |
Jun 28, 2019 | 155.69 | 158.12 | 154.87 | 156.24 | 1,819,842 | +1.43(+0.93%) |
Jun 27, 2019 | 156.54 | 157.57 | 154.72 | 154.80 | 912,453 | -1.65(-1.05%) |
Jun 26, 2019 | 155.57 | 157.19 | 155.56 | 156.45 | 805,476 | +1.53(+0.99%) |
Jun 25, 2019 | 155.56 | 157.18 | 154.60 | 154.91 | 847,261 | -1.13(-0.72%) |
Jun 24, 2019 | 157.16 | 158.43 | 155.79 | 156.04 | 694,541 | -1.14(-0.72%) |
Jun 21, 2019 | 158.58 | 158.98 | 156.98 | 157.18 | 1,099,805 | -0.96(-0.60%) |
Jun 20, 2019 | 157.48 | 158.26 | 155.40 | 158.14 | 781,688 | +4.09(+2.65%) |
Jun 19, 2019 | 153.85 | 154.54 | 152.94 | 154.05 | 991,645 | +0.98(+0.64%) |
Jun 18, 2019 | 149.62 | 153.96 | 149.11 | 153.06 | 926,910 | +4.60(+3.10%) |
Jun 17, 2019 | 151.13 | 151.13 | 148.23 | 148.46 | 732,178 | -2.44(-1.62%) |
Jun 14, 2019 | 151.58 | 151.60 | 148.68 | 150.91 | 602,080 | -1.46(-0.96%) |
Jun 13, 2019 | 152.01 | 152.38 | 150.53 | 152.37 | 749,547 | +0.88(+0.58%) |
Jun 12, 2019 | 152.98 | 153.59 | 151.30 | 151.49 | 802,969 | -2.06(-1.34%) |
Jun 11, 2019 | 154.73 | 156.20 | 153.38 | 153.54 | 1,477,030 | +0.26(+0.17%) |
Jun 10, 2019 | 153.01 | 154.39 | 152.74 | 153.29 | 697,928 | +1.16(+0.76%) |
Jun 07, 2019 | 150.00 | 153.29 | 149.68 | 152.13 | 1,160,089 | +3.24(+2.18%) |
Jun 06, 2019 | 148.56 | 149.64 | 147.10 | 148.88 | 767,417 | -0.33(-0.22%) |
Jun 05, 2019 | 148.88 | 149.52 | 146.67 | 149.22 | 756,347 | +1.08(+0.73%) |
Jun 04, 2019 | 145.26 | 148.40 | 144.15 | 148.14 | 1,284,291 | +4.55(+3.17%) |
Jun 03, 2019 | 140.10 | 144.30 | 140.10 | 143.59 | 1,158,877 | +3.61(+2.58%) |
May 31, 2019 | 142.14 | 142.14 | 139.85 | 139.98 | 887,396 | -4.41(-3.05%) |
May 30, 2019 | 143.59 | 144.84 | 143.49 | 144.39 | 960,654 | +1.06(+0.74%) |
May 29, 2019 | 142.50 | 144.47 | 141.84 | 143.33 | 1,294,812 | +0.67(+0.47%) |
May 28, 2019 | 145.64 | 146.58 | 142.46 | 142.66 | 1,108,873 | -2.81(-1.93%) |
May 24, 2019 | 147.04 | 148.31 | 144.57 | 145.47 | 804,260 | -0.29(-0.20%) |
May 23, 2019 | 148.37 | 148.82 | 144.22 | 145.77 | 1,440,022 | -4.84(-3.22%) |
May 22, 2019 | 151.60 | 152.72 | 150.56 | 150.61 | 562,436 | -1.95(-1.28%) |
May 21, 2019 | 151.34 | 153.42 | 151.25 | 152.56 | 904,114 | +2.70(+1.80%) |
May 20, 2019 | 149.57 | 150.71 | 148.88 | 149.86 | 864,920 | -0.77(-0.51%) |
May 17, 2019 | 153.77 | 154.25 | 150.56 | 150.63 | 1,095,779 | -5.12(-3.29%) |
May 16, 2019 | 155.87 | 157.47 | 155.59 | 155.75 | 730,551 | +0.33(+0.21%) |
May 15, 2019 | 152.92 | 156.61 | 152.30 | 155.42 | 1,453,367 | +2.04(+1.33%) |
May 14, 2019 | 152.96 | 155.08 | 152.85 | 153.38 | 1,081,637 | +0.98(+0.65%) |
May 13, 2019 | 155.31 | 156.96 | 150.42 | 152.40 | 2,219,696 | -7.16(-4.49%) |
May 10, 2019 | 156.69 | 159.84 | 154.28 | 159.55 | 1,150,296 | +1.70(+1.08%) |
May 09, 2019 | 155.96 | 158.06 | 154.41 | 157.85 | 840,428 | +0.64(+0.41%) |
May 08, 2019 | 157.57 | 158.35 | 156.34 | 157.21 | 1,045,032 | -1.31(-0.83%) |
May 07, 2019 | 159.37 | 159.57 | 157.19 | 158.52 | 1,009,959 | -3.35(-2.07%) |
May 06, 2019 | 160.46 | 162.56 | 159.71 | 161.87 | 962,413 | -2.56(-1.56%) |
May 03, 2019 | 162.74 | 164.70 | 161.10 | 164.43 | 906,835 | +3.45(+2.14%) |
May 02, 2019 | 158.66 | 161.05 | 155.64 | 160.99 | 1,880,743 | -3.58(-2.17%) |