Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 154.68 | 161.55 | 152.87 | 160.33 | 8,328,638 | +8.70(+5.74%) |
Jul 30, 2019 | 150.31 | 151.86 | 149.75 | 151.63 | 2,330,574 | +0.32(+0.21%) |
Jul 29, 2019 | 150.61 | 152.24 | 150.24 | 151.31 | 2,310,393 | +0.64(+0.42%) |
Jul 26, 2019 | 149.75 | 150.82 | 148.76 | 150.67 | 3,573,186 | +1.06(+0.71%) |
Jul 25, 2019 | 151.05 | 151.67 | 149.32 | 149.62 | 2,497,043 | -1.43(-0.94%) |
Jul 24, 2019 | 151.26 | 151.88 | 150.28 | 151.04 | 2,208,780 | -0.21(-0.14%) |
Jul 23, 2019 | 151.61 | 151.90 | 150.83 | 151.25 | 2,422,611 | +0.10(+0.07%) |
Jul 22, 2019 | 152.81 | 153.65 | 151.00 | 151.15 | 2,975,378 | -2.15(-1.40%) |
Jul 19, 2019 | 155.25 | 156.03 | 153.12 | 153.29 | 3,476,133 | -0.99(-0.64%) |
Jul 18, 2019 | 152.21 | 155.05 | 151.93 | 154.28 | 2,763,147 | +2.13(+1.40%) |
Jul 17, 2019 | 153.08 | 154.20 | 152.11 | 152.15 | 2,263,689 | -0.35(-0.23%) |
Jul 16, 2019 | 151.53 | 152.76 | 151.16 | 152.50 | 2,630,157 | +1.16(+0.77%) |
Jul 15, 2019 | 150.29 | 152.48 | 150.04 | 151.34 | 3,790,040 | +1.02(+0.68%) |
Jul 12, 2019 | 152.80 | 153.04 | 149.68 | 150.32 | 5,223,800 | -2.64(-1.72%) |
Jul 11, 2019 | 155.42 | 155.54 | 151.20 | 152.96 | 4,214,916 | -3.67(-2.34%) |
Jul 10, 2019 | 156.54 | 157.50 | 155.56 | 156.63 | 2,066,363 | +0.58(+0.37%) |
Jul 09, 2019 | 155.72 | 156.63 | 155.12 | 156.04 | 2,645,967 | -0.56(-0.36%) |
Jul 08, 2019 | 158.68 | 158.98 | 155.12 | 156.60 | 3,143,031 | -3.18(-1.99%) |
Jul 05, 2019 | 161.06 | 162.31 | 159.18 | 159.78 | 2,590,196 | -2.27(-1.40%) |
Jul 03, 2019 | 161.19 | 162.77 | 160.86 | 162.05 | 2,248,995 | +1.67(+1.04%) |
Jul 02, 2019 | 159.86 | 160.41 | 158.29 | 160.38 | 2,090,385 | +0.35(+0.22%) |
Jul 01, 2019 | 160.59 | 160.95 | 159.06 | 160.03 | 2,421,490 | +1.68(+1.06%) |
Jun 28, 2019 | 158.26 | 159.92 | 157.82 | 158.35 | 4,367,538 | +0.22(+0.14%) |
Jun 27, 2019 | 157.56 | 159.35 | 157.28 | 158.13 | 2,553,073 | +0.73(+0.46%) |
Jun 26, 2019 | 158.72 | 158.92 | 157.03 | 157.40 | 2,472,430 | -1.09(-0.69%) |
Jun 25, 2019 | 158.63 | 160.50 | 157.40 | 158.49 | 2,635,383 | -0.34(-0.21%) |
Jun 24, 2019 | 159.89 | 160.69 | 158.72 | 158.83 | 3,430,983 | -1.96(-1.22%) |
Jun 21, 2019 | 158.02 | 160.80 | 157.18 | 160.79 | 8,085,491 | +2.60(+1.65%) |
Jun 20, 2019 | 158.78 | 159.22 | 156.49 | 158.18 | 3,235,587 | +1.13(+0.72%) |
Jun 19, 2019 | 155.95 | 157.36 | 155.23 | 157.06 | 2,788,832 | +1.00(+0.64%) |
Jun 18, 2019 | 154.05 | 157.10 | 153.92 | 156.06 | 3,637,228 | +2.77(+1.81%) |
Jun 17, 2019 | 151.27 | 153.43 | 150.72 | 153.29 | 2,229,157 | +1.99(+1.31%) |
Jun 14, 2019 | 152.07 | 152.87 | 150.85 | 151.31 | 1,887,196 | -0.54(-0.36%) |
Jun 13, 2019 | 151.09 | 152.49 | 150.58 | 151.85 | 1,950,299 | +0.95(+0.63%) |
Jun 12, 2019 | 150.64 | 151.83 | 149.66 | 150.90 | 2,198,019 | +0.84(+0.56%) |
Jun 11, 2019 | 151.47 | 152.23 | 149.69 | 150.05 | 2,692,582 | -0.82(-0.55%) |
Jun 10, 2019 | 151.20 | 151.38 | 149.56 | 150.88 | 2,433,825 | +0.06(+0.04%) |
Jun 07, 2019 | 150.92 | 151.24 | 148.90 | 150.82 | 2,411,333 | +0.91(+0.61%) |
Jun 06, 2019 | 150.19 | 151.29 | 149.60 | 149.91 | 2,789,151 | -0.09(-0.06%) |
Jun 05, 2019 | 150.97 | 151.04 | 148.74 | 149.99 | 3,033,617 | -0.15(-0.10%) |
Jun 04, 2019 | 149.55 | 150.69 | 146.56 | 150.15 | 5,298,633 | +1.65(+1.11%) |
Jun 03, 2019 | 147.80 | 151.94 | 146.56 | 148.50 | 6,720,340 | +5.25(+3.67%) |
May 31, 2019 | 144.42 | 145.11 | 143.23 | 143.25 | 3,268,991 | -2.01(-1.38%) |
May 30, 2019 | 145.60 | 146.13 | 144.54 | 145.26 | 2,261,431 | -0.12(-0.08%) |
May 29, 2019 | 144.37 | 145.88 | 143.79 | 145.38 | 3,108,977 | +0.28(+0.20%) |
May 28, 2019 | 147.42 | 148.46 | 145.02 | 145.10 | 4,731,873 | -2.09(-1.42%) |
May 24, 2019 | 148.34 | 149.32 | 147.02 | 147.18 | 2,813,164 | -0.71(-0.48%) |
May 23, 2019 | 147.24 | 148.71 | 146.50 | 147.90 | 3,376,763 | +0.70(+0.47%) |
May 22, 2019 | 145.53 | 147.84 | 144.86 | 147.20 | 3,043,298 | +1.38(+0.95%) |
May 21, 2019 | 145.89 | 146.10 | 144.82 | 145.82 | 2,617,550 | +1.12(+0.77%) |
May 20, 2019 | 144.95 | 146.43 | 144.49 | 144.70 | 2,495,295 | -1.31(-0.90%) |
May 17, 2019 | 145.46 | 147.15 | 145.32 | 146.01 | 2,637,676 | -0.01(-0.01%) |
May 16, 2019 | 145.57 | 147.82 | 145.52 | 146.01 | 3,160,833 | +1.29(+0.89%) |
May 15, 2019 | 142.48 | 145.35 | 141.69 | 144.73 | 3,356,989 | +1.75(+1.23%) |
May 14, 2019 | 142.86 | 144.60 | 142.54 | 142.97 | 2,964,038 | +0.18(+0.13%) |
May 13, 2019 | 144.19 | 144.50 | 142.43 | 142.79 | 3,957,701 | -3.62(-2.47%) |
May 10, 2019 | 146.93 | 146.93 | 143.51 | 146.41 | 3,453,477 | -0.87(-0.59%) |
May 09, 2019 | 145.89 | 147.55 | 144.36 | 147.28 | 3,350,248 | +0.61(+0.42%) |
May 08, 2019 | 147.82 | 149.52 | 146.28 | 146.67 | 3,952,889 | -1.46(-0.99%) |
May 07, 2019 | 149.22 | 150.30 | 146.97 | 148.13 | 3,281,709 | -2.72(-1.80%) |
May 06, 2019 | 149.51 | 151.00 | 148.14 | 150.85 | 3,210,134 | -0.21(-0.14%) |
May 03, 2019 | 150.74 | 151.46 | 150.35 | 151.06 | 3,455,942 | +0.69(+0.46%) |
May 02, 2019 | 150.00 | 151.91 | 148.50 | 150.38 | 3,537,442 | +0.31(+0.20%) |