Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 164.82 | 167.55 | 161.90 | 162.69 | 129,460 | -2.10(-1.27%) |
Jul 30, 2019 | 161.56 | 164.91 | 161.14 | 164.79 | 94,715 | +2.71(+1.67%) |
Jul 29, 2019 | 163.94 | 164.46 | 161.90 | 162.08 | 67,714 | -2.34(-1.42%) |
Jul 26, 2019 | 162.20 | 164.87 | 161.35 | 164.42 | 47,700 | +2.51(+1.55%) |
Jul 25, 2019 | 164.44 | 164.44 | 161.69 | 161.91 | 77,380 | -2.26(-1.38%) |
Jul 24, 2019 | 163.53 | 165.67 | 162.74 | 164.17 | 128,999 | -0.35(-0.21%) |
Jul 23, 2019 | 161.60 | 165.09 | 161.60 | 164.52 | 77,457 | +3.36(+2.08%) |
Jul 22, 2019 | 161.26 | 162.88 | 160.56 | 161.16 | 69,136 | -0.47(-0.29%) |
Jul 19, 2019 | 161.48 | 164.39 | 161.22 | 161.63 | 71,000 | -0.20(-0.12%) |
Jul 18, 2019 | 160.16 | 162.44 | 159.37 | 161.83 | 63,696 | +1.31(+0.82%) |
Jul 17, 2019 | 163.91 | 163.91 | 160.38 | 160.52 | 62,712 | -3.82(-2.32%) |
Jul 16, 2019 | 163.23 | 165.62 | 163.23 | 164.34 | 93,513 | +1.38(+0.85%) |
Jul 15, 2019 | 164.22 | 164.22 | 161.54 | 162.96 | 86,822 | -1.20(-0.73%) |
Jul 12, 2019 | 163.01 | 165.43 | 163.01 | 164.16 | 77,700 | +1.58(+0.97%) |
Jul 11, 2019 | 163.05 | 163.45 | 161.40 | 162.58 | 100,820 | -0.10(-0.06%) |
Jul 10, 2019 | 163.40 | 163.92 | 161.13 | 162.68 | 65,261 | -0.13(-0.08%) |
Jul 09, 2019 | 161.70 | 162.97 | 160.61 | 162.81 | 91,215 | -0.14(-0.09%) |
Jul 08, 2019 | 165.16 | 166.01 | 161.90 | 162.95 | 103,822 | -3.06(-1.84%) |
Jul 05, 2019 | 166.16 | 167.08 | 164.98 | 166.01 | 91,400 | -1.52(-0.91%) |
Jul 03, 2019 | 168.45 | 169.88 | 166.94 | 167.53 | 77,900 | -0.54(-0.32%) |
Jul 02, 2019 | 169.12 | 169.12 | 166.36 | 168.07 | 119,026 | -0.98(-0.58%) |
Jul 01, 2019 | 169.14 | 171.54 | 166.37 | 169.05 | 127,531 | +2.24(+1.34%) |
Jun 28, 2019 | 163.75 | 167.47 | 163.70 | 166.81 | 239,800 | +3.37(+2.06%) |
Jun 27, 2019 | 160.71 | 163.73 | 159.97 | 163.44 | 113,160 | +2.65(+1.65%) |
Jun 26, 2019 | 163.91 | 164.07 | 160.76 | 160.79 | 114,250 | -2.77(-1.69%) |
Jun 25, 2019 | 161.97 | 164.54 | 160.77 | 163.56 | 165,934 | +1.72(+1.06%) |
Jun 24, 2019 | 162.00 | 162.54 | 161.01 | 161.84 | 160,048 | -0.01(-0.01%) |
Jun 21, 2019 | 159.65 | 162.41 | 159.15 | 161.85 | 197,700 | +1.28(+0.80%) |
Jun 20, 2019 | 156.12 | 161.53 | 154.90 | 160.57 | 161,155 | +6.19(+4.01%) |
Jun 19, 2019 | 151.97 | 154.51 | 151.15 | 154.38 | 73,444 | +2.05(+1.35%) |
Jun 18, 2019 | 151.14 | 153.03 | 150.52 | 152.33 | 87,643 | +2.48(+1.65%) |
Jun 17, 2019 | 150.88 | 151.59 | 149.35 | 149.85 | 80,652 | -0.73(-0.48%) |
Jun 14, 2019 | 153.85 | 154.40 | 150.33 | 150.58 | 63,000 | -3.35(-2.18%) |
Jun 13, 2019 | 153.39 | 154.89 | 152.22 | 153.93 | 99,228 | +1.26(+0.83%) |
Jun 12, 2019 | 149.24 | 153.89 | 148.50 | 152.67 | 120,905 | +3.41(+2.28%) |
Jun 11, 2019 | 150.18 | 151.23 | 147.93 | 149.26 | 86,925 | +0.27(+0.18%) |
Jun 10, 2019 | 150.09 | 153.19 | 148.64 | 148.99 | 78,698 | -0.24(-0.16%) |
Jun 07, 2019 | 150.86 | 151.85 | 149.02 | 149.23 | 75,300 | -1.15(-0.76%) |
Jun 06, 2019 | 148.90 | 151.47 | 147.80 | 150.38 | 110,771 | +1.08(+0.72%) |
Jun 05, 2019 | 149.13 | 149.83 | 147.32 | 149.30 | 85,421 | +0.55(+0.37%) |
Jun 04, 2019 | 144.71 | 148.88 | 144.71 | 148.75 | 129,906 | +4.83(+3.36%) |
Jun 03, 2019 | 142.66 | 144.79 | 142.04 | 143.92 | 130,021 | +1.62(+1.14%) |
May 31, 2019 | 141.69 | 142.90 | 140.75 | 142.30 | 93,400 | -0.57(-0.40%) |
May 30, 2019 | 143.90 | 144.97 | 142.06 | 142.87 | 105,974 | -0.44(-0.31%) |
May 29, 2019 | 145.39 | 145.50 | 142.46 | 143.31 | 117,326 | -3.18(-2.17%) |
May 28, 2019 | 147.79 | 149.80 | 146.34 | 146.49 | 131,191 | -0.76(-0.52%) |
May 24, 2019 | 146.67 | 147.30 | 142.76 | 147.25 | 143,300 | +6.87(+4.89%) |
May 23, 2019 | 141.99 | 141.99 | 134.50 | 140.38 | 195,730 | +1.44(+1.04%) |
May 22, 2019 | 138.06 | 139.47 | 136.61 | 138.94 | 120,839 | +0.36(+0.26%) |
May 21, 2019 | 136.44 | 138.88 | 136.39 | 138.58 | 100,390 | +2.67(+1.96%) |
May 20, 2019 | 134.91 | 136.56 | 134.32 | 135.91 | 83,738 | +0.02(+0.01%) |
May 17, 2019 | 137.03 | 139.08 | 135.84 | 135.89 | 91,900 | -2.49(-1.80%) |
May 16, 2019 | 137.14 | 141.22 | 137.06 | 138.38 | 67,362 | +1.58(+1.15%) |
May 15, 2019 | 134.37 | 137.10 | 133.99 | 136.80 | 85,686 | +1.60(+1.18%) |
May 14, 2019 | 134.15 | 137.53 | 133.28 | 135.20 | 87,765 | +1.12(+0.84%) |
May 13, 2019 | 134.85 | 136.11 | 132.33 | 134.08 | 119,941 | -3.34(-2.43%) |
May 10, 2019 | 137.65 | 139.40 | 134.45 | 137.42 | 74,400 | -0.13(-0.09%) |
May 09, 2019 | 136.16 | 138.74 | 134.94 | 137.55 | 49,000 | +0.42(+0.31%) |
May 08, 2019 | 137.64 | 138.60 | 136.88 | 137.13 | 65,251 | -0.15(-0.11%) |
May 07, 2019 | 139.82 | 139.82 | 136.49 | 137.28 | 77,638 | -3.82(-2.71%) |
May 06, 2019 | 140.31 | 141.77 | 140.22 | 141.10 | 110,231 | -1.01(-0.71%) |
May 03, 2019 | 139.50 | 142.19 | 139.13 | 142.11 | 66,700 | +3.53(+2.55%) |
May 02, 2019 | 138.00 | 138.71 | 136.24 | 138.58 | 82,283 | +0.28(+0.20%) |