Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 154.69 | 154.69 | 148.35 | 149.76 | 4,637,566 | +1.37(+0.92%) |
Jul 30, 2019 | 150.49 | 150.95 | 148.31 | 148.40 | 2,154,376 | -2.62(-1.73%) |
Jul 29, 2019 | 152.11 | 152.11 | 150.79 | 151.01 | 1,185,244 | -1.22(-0.80%) |
Jul 26, 2019 | 150.74 | 152.52 | 150.47 | 152.24 | 1,151,246 | +1.99(+1.32%) |
Jul 25, 2019 | 150.15 | 151.07 | 149.85 | 150.25 | 1,450,893 | -0.13(-0.09%) |
Jul 24, 2019 | 150.62 | 150.62 | 149.36 | 150.38 | 2,294,165 | -0.63(-0.42%) |
Jul 23, 2019 | 151.35 | 151.99 | 149.93 | 151.01 | 1,039,195 | +0.69(+0.46%) |
Jul 22, 2019 | 150.18 | 151.43 | 149.53 | 150.32 | 1,582,275 | +0.61(+0.41%) |
Jul 19, 2019 | 151.70 | 151.96 | 149.63 | 149.71 | 1,595,000 | -1.18(-0.78%) |
Jul 18, 2019 | 148.69 | 151.02 | 148.14 | 150.89 | 1,668,556 | +2.14(+1.44%) |
Jul 17, 2019 | 147.91 | 149.43 | 147.80 | 148.75 | 2,095,978 | +1.07(+0.72%) |
Jul 16, 2019 | 148.44 | 149.16 | 147.52 | 147.68 | 2,111,158 | -0.73(-0.49%) |
Jul 15, 2019 | 148.83 | 149.44 | 148.12 | 148.41 | 2,295,432 | -0.11(-0.07%) |
Jul 12, 2019 | 148.35 | 148.80 | 147.48 | 148.51 | 2,490,068 | -0.07(-0.05%) |
Jul 11, 2019 | 148.29 | 148.93 | 147.60 | 148.59 | 2,177,620 | +0.60(+0.41%) |
Jul 10, 2019 | 147.75 | 148.13 | 146.29 | 147.98 | 1,923,542 | +0.90(+0.61%) |
Jul 09, 2019 | 146.74 | 147.26 | 146.15 | 147.08 | 1,893,558 | -0.48(-0.32%) |
Jul 08, 2019 | 148.02 | 148.13 | 147.22 | 147.56 | 1,232,771 | -0.69(-0.47%) |
Jul 05, 2019 | 146.59 | 148.49 | 146.02 | 148.25 | 2,225,661 | +0.67(+0.46%) |
Jul 03, 2019 | 146.60 | 147.66 | 145.28 | 147.58 | 2,155,724 | +1.92(+1.32%) |
Jul 02, 2019 | 143.61 | 145.73 | 142.93 | 145.66 | 19,026,682 | -0.49(-0.33%) |
Jul 01, 2019 | 150.75 | 150.93 | 146.15 | 146.15 | 1,807,597 | -2.55(-1.71%) |
Jun 28, 2019 | 147.79 | 149.03 | 147.09 | 148.69 | 2,164,841 | +1.19(+0.80%) |
Jun 27, 2019 | 147.22 | 147.69 | 145.79 | 147.51 | 1,576,511 | +1.07(+0.73%) |
Jun 26, 2019 | 149.06 | 149.49 | 146.34 | 146.44 | 1,413,810 | -2.43(-1.63%) |
Jun 25, 2019 | 151.15 | 151.15 | 148.49 | 148.86 | 1,729,911 | -2.01(-1.34%) |
Jun 24, 2019 | 151.78 | 152.22 | 150.82 | 150.88 | 1,684,292 | -0.36(-0.24%) |
Jun 21, 2019 | 152.35 | 153.30 | 151.11 | 151.24 | 2,709,554 | -1.30(-0.85%) |
Jun 20, 2019 | 152.87 | 152.98 | 151.22 | 152.54 | 1,325,432 | +1.22(+0.81%) |
Jun 19, 2019 | 151.35 | 151.88 | 149.92 | 151.32 | 1,282,145 | +0.03(+0.02%) |
Jun 18, 2019 | 150.71 | 152.17 | 150.01 | 151.29 | 1,908,559 | +2.05(+1.37%) |
Jun 17, 2019 | 149.38 | 149.74 | 148.66 | 149.24 | 1,348,887 | +0.36(+0.24%) |
Jun 14, 2019 | 147.92 | 149.62 | 147.55 | 148.88 | 1,621,796 | +0.98(+0.66%) |
Jun 13, 2019 | 148.59 | 148.95 | 146.90 | 147.90 | 1,340,006 | +0.02(+0.01%) |
Jun 12, 2019 | 147.96 | 148.73 | 147.30 | 147.88 | 1,202,141 | +0.10(+0.07%) |
Jun 11, 2019 | 150.85 | 151.15 | 147.11 | 147.78 | 1,521,179 | -2.31(-1.54%) |
Jun 10, 2019 | 149.75 | 150.76 | 149.15 | 150.09 | 1,433,573 | +0.69(+0.46%) |
Jun 07, 2019 | 147.70 | 150.26 | 147.63 | 149.41 | 1,585,569 | +2.35(+1.60%) |
Jun 06, 2019 | 145.60 | 147.10 | 144.69 | 147.06 | 1,430,871 | +1.48(+1.01%) |
Jun 05, 2019 | 143.31 | 145.70 | 143.30 | 145.58 | 1,621,908 | +2.87(+2.01%) |
Jun 04, 2019 | 141.03 | 142.91 | 139.69 | 142.72 | 1,732,342 | +3.09(+2.21%) |
Jun 03, 2019 | 143.70 | 144.48 | 138.97 | 139.63 | 2,309,235 | -3.69(-2.57%) |
May 31, 2019 | 142.60 | 144.18 | 142.60 | 143.32 | 1,219,901 | -0.71(-0.49%) |
May 30, 2019 | 143.63 | 144.47 | 142.98 | 144.03 | 830,637 | +0.93(+0.65%) |
May 29, 2019 | 144.19 | 144.28 | 142.26 | 143.09 | 1,168,763 | -1.66(-1.15%) |
May 28, 2019 | 144.97 | 146.56 | 144.62 | 144.76 | 1,592,332 | -0.11(-0.07%) |
May 24, 2019 | 145.11 | 145.93 | 144.25 | 144.87 | 1,018,688 | +0.64(+0.45%) |
May 23, 2019 | 144.77 | 145.27 | 143.32 | 144.22 | 1,624,238 | -2.00(-1.37%) |
May 22, 2019 | 145.61 | 146.82 | 145.21 | 146.23 | 1,227,089 | +0.33(+0.23%) |
May 21, 2019 | 145.40 | 146.38 | 144.55 | 145.90 | 1,309,122 | +1.49(+1.03%) |
May 20, 2019 | 143.30 | 145.67 | 143.30 | 144.41 | 1,780,203 | -0.34(-0.23%) |
May 17, 2019 | 143.56 | 145.07 | 143.08 | 144.75 | 2,347,407 | +0.17(+0.12%) |
May 16, 2019 | 142.54 | 145.41 | 142.07 | 144.58 | 2,506,781 | +1.93(+1.36%) |
May 15, 2019 | 141.13 | 143.01 | 140.62 | 142.65 | 2,281,554 | +0.77(+0.54%) |
May 14, 2019 | 141.03 | 143.04 | 140.84 | 141.88 | 2,051,022 | +1.12(+0.79%) |
May 13, 2019 | 141.79 | 142.97 | 140.53 | 140.76 | 2,121,563 | -3.38(-2.34%) |
May 10, 2019 | 143.09 | 144.47 | 141.34 | 144.13 | 1,856,162 | +0.41(+0.29%) |
May 09, 2019 | 141.42 | 144.12 | 141.22 | 143.72 | 1,792,887 | +1.24(+0.87%) |
May 08, 2019 | 141.42 | 143.19 | 141.04 | 142.49 | 1,575,568 | +0.75(+0.53%) |
May 07, 2019 | 141.56 | 144.06 | 140.83 | 141.74 | 2,382,228 | -1.70(-1.19%) |
May 06, 2019 | 140.87 | 143.83 | 140.87 | 143.44 | 1,483,864 | +0.05(+0.04%) |
May 03, 2019 | 142.93 | 143.78 | 141.87 | 143.38 | 1,599,311 | +1.59(+1.12%) |
May 02, 2019 | 140.94 | 142.48 | 139.45 | 141.80 | 2,433,473 | +0.84(+0.60%) |