Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 144.03 | 145.82 | 141.68 | 143.37 | 2,181,462 | -1.02(-0.71%) |
Jul 30, 2019 | 142.06 | 145.56 | 141.91 | 144.39 | 2,694,377 | -7.69(-5.06%) |
Jul 29, 2019 | 152.86 | 153.36 | 151.50 | 152.09 | 1,366,151 | -0.67(-0.44%) |
Jul 26, 2019 | 152.29 | 153.23 | 151.36 | 152.76 | 978,254 | -0.19(-0.13%) |
Jul 25, 2019 | 153.00 | 153.46 | 151.19 | 152.95 | 1,076,274 | -0.36(-0.23%) |
Jul 24, 2019 | 150.66 | 153.78 | 149.97 | 153.31 | 1,174,191 | +1.75(+1.15%) |
Jul 23, 2019 | 149.92 | 151.72 | 149.22 | 151.56 | 1,309,132 | +2.31(+1.55%) |
Jul 22, 2019 | 151.47 | 151.82 | 148.96 | 149.25 | 1,187,939 | -1.81(-1.20%) |
Jul 19, 2019 | 147.72 | 153.14 | 147.45 | 151.06 | 2,178,652 | +4.25(+2.89%) |
Jul 18, 2019 | 147.84 | 148.35 | 145.69 | 146.81 | 1,097,129 | -1.18(-0.80%) |
Jul 17, 2019 | 150.44 | 150.56 | 147.78 | 148.00 | 1,229,992 | -2.67(-1.78%) |
Jul 16, 2019 | 148.62 | 150.89 | 148.02 | 150.67 | 858,139 | +1.07(+0.72%) |
Jul 15, 2019 | 150.00 | 150.67 | 148.55 | 149.59 | 744,102 | +0.03(+0.02%) |
Jul 12, 2019 | 148.34 | 150.44 | 148.31 | 149.57 | 1,434,552 | +1.95(+1.32%) |
Jul 11, 2019 | 147.22 | 147.65 | 145.20 | 147.62 | 1,088,457 | +1.28(+0.87%) |
Jul 10, 2019 | 146.87 | 147.83 | 146.02 | 146.34 | 946,075 | +0.10(+0.07%) |
Jul 09, 2019 | 146.72 | 147.27 | 145.21 | 146.25 | 1,408,663 | -1.55(-1.05%) |
Jul 08, 2019 | 147.73 | 148.62 | 147.09 | 147.79 | 1,139,611 | -0.08(-0.05%) |
Jul 05, 2019 | 147.71 | 148.31 | 144.92 | 147.87 | 948,398 | -0.95(-0.64%) |
Jul 03, 2019 | 150.11 | 150.37 | 147.65 | 148.83 | 865,581 | +0.03(+0.02%) |
Jul 02, 2019 | 149.54 | 150.04 | 147.96 | 148.79 | 1,332,506 | -2.33(-1.54%) |
Jul 01, 2019 | 151.24 | 151.91 | 148.83 | 151.12 | 2,729,121 | +1.33(+0.89%) |
Jun 28, 2019 | 147.77 | 149.88 | 147.34 | 149.79 | 3,066,196 | +2.70(+1.84%) |
Jun 27, 2019 | 148.01 | 148.49 | 145.87 | 147.09 | 807,073 | -0.58(-0.39%) |
Jun 26, 2019 | 148.35 | 148.77 | 147.40 | 147.66 | 951,278 | +0.05(+0.04%) |
Jun 25, 2019 | 149.23 | 149.23 | 146.81 | 147.61 | 2,273,456 | -1.15(-0.77%) |
Jun 24, 2019 | 148.81 | 149.76 | 148.04 | 148.76 | 1,330,418 | +0.18(+0.12%) |
Jun 21, 2019 | 149.86 | 150.01 | 148.18 | 148.58 | 1,960,054 | -1.43(-0.96%) |
Jun 20, 2019 | 148.62 | 150.22 | 147.55 | 150.01 | 1,780,595 | +3.19(+2.17%) |
Jun 19, 2019 | 145.79 | 147.03 | 145.09 | 146.82 | 1,217,431 | +0.97(+0.67%) |
Jun 18, 2019 | 142.57 | 146.87 | 142.57 | 145.85 | 1,180,361 | +3.99(+2.81%) |
Jun 17, 2019 | 143.31 | 143.50 | 141.60 | 141.87 | 900,299 | -1.38(-0.96%) |
Jun 14, 2019 | 143.55 | 143.55 | 141.23 | 143.25 | 1,096,532 | -0.44(-0.30%) |
Jun 13, 2019 | 142.95 | 143.73 | 141.62 | 143.69 | 957,061 | +1.13(+0.79%) |
Jun 12, 2019 | 143.44 | 143.51 | 141.77 | 142.56 | 1,222,748 | -1.00(-0.69%) |
Jun 11, 2019 | 144.40 | 146.22 | 143.39 | 143.55 | 1,215,550 | +0.99(+0.69%) |
Jun 10, 2019 | 142.58 | 144.10 | 142.01 | 142.57 | 1,012,464 | +0.99(+0.70%) |
Jun 07, 2019 | 141.10 | 142.51 | 139.88 | 141.58 | 919,000 | +1.03(+0.73%) |
Jun 06, 2019 | 139.10 | 140.94 | 138.66 | 140.55 | 1,125,360 | +1.07(+0.76%) |
Jun 05, 2019 | 137.87 | 139.58 | 135.48 | 139.48 | 1,733,517 | +2.81(+2.05%) |
Jun 04, 2019 | 134.93 | 136.69 | 133.67 | 136.67 | 1,994,307 | +3.48(+2.61%) |
Jun 03, 2019 | 131.92 | 134.58 | 131.81 | 133.19 | 1,890,957 | +1.40(+1.06%) |
May 31, 2019 | 135.41 | 135.71 | 131.55 | 131.80 | 1,876,779 | -6.79(-4.90%) |
May 30, 2019 | 138.84 | 139.85 | 138.00 | 138.59 | 1,200,740 | +0.54(+0.39%) |
May 29, 2019 | 137.77 | 139.12 | 136.59 | 138.05 | 1,206,000 | -0.69(-0.50%) |
May 28, 2019 | 140.17 | 141.33 | 138.72 | 138.74 | 1,825,750 | -1.07(-0.76%) |
May 24, 2019 | 140.28 | 141.20 | 139.25 | 139.80 | 1,070,337 | +0.59(+0.42%) |
May 23, 2019 | 139.18 | 140.05 | 137.90 | 139.22 | 1,444,763 | -2.72(-1.92%) |
May 22, 2019 | 142.28 | 142.77 | 141.19 | 141.94 | 1,261,540 | -0.64(-0.45%) |
May 21, 2019 | 140.98 | 142.83 | 140.94 | 142.58 | 1,264,902 | +2.66(+1.90%) |
May 20, 2019 | 137.65 | 140.06 | 137.65 | 139.92 | 1,305,667 | +1.68(+1.22%) |
May 17, 2019 | 139.59 | 139.86 | 137.89 | 138.24 | 1,277,941 | -2.84(-2.01%) |
May 16, 2019 | 141.04 | 141.79 | 140.55 | 141.08 | 963,997 | +0.95(+0.68%) |
May 15, 2019 | 138.72 | 140.60 | 137.09 | 140.13 | 1,193,979 | +0.57(+0.41%) |
May 14, 2019 | 138.42 | 139.99 | 137.61 | 139.56 | 1,419,265 | +1.62(+1.18%) |
May 13, 2019 | 140.99 | 140.99 | 137.21 | 137.94 | 1,654,764 | -5.64(-3.93%) |
May 10, 2019 | 142.89 | 143.89 | 140.02 | 143.58 | 1,069,904 | +0.04(+0.03%) |
May 09, 2019 | 141.73 | 143.67 | 140.15 | 143.53 | 1,582,405 | -0.01(-0.01%) |
May 08, 2019 | 143.65 | 144.79 | 142.60 | 143.54 | 870,130 | -0.22(-0.16%) |
May 07, 2019 | 144.08 | 144.84 | 142.35 | 143.77 | 1,363,824 | -1.73(-1.19%) |
May 06, 2019 | 143.79 | 145.70 | 142.50 | 145.50 | 1,342,815 | -1.38(-0.94%) |
May 03, 2019 | 144.57 | 146.95 | 144.26 | 146.88 | 1,493,581 | +2.62(+1.82%) |
May 02, 2019 | 143.44 | 144.63 | 142.20 | 144.25 | 1,391,999 | +0.61(+0.42%) |