Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 144.17 | 144.47 | 140.72 | 141.79 | 3,714,981 | -2.36(-1.64%) |
Jul 30, 2019 | 142.55 | 144.30 | 141.04 | 144.15 | 2,438,530 | +0.71(+0.49%) |
Jul 29, 2019 | 141.07 | 144.14 | 140.93 | 143.45 | 3,251,772 | +2.26(+1.60%) |
Jul 26, 2019 | 144.57 | 144.77 | 138.42 | 141.19 | 4,948,803 | -3.37(-2.33%) |
Jul 25, 2019 | 151.76 | 152.34 | 143.37 | 144.56 | 9,072,019 | -1.05(-0.72%) |
Jul 24, 2019 | 143.58 | 146.31 | 143.04 | 145.60 | 4,352,485 | +1.54(+1.07%) |
Jul 23, 2019 | 142.83 | 144.47 | 142.54 | 144.06 | 2,908,915 | +2.34(+1.65%) |
Jul 22, 2019 | 140.24 | 142.19 | 139.69 | 141.73 | 2,469,965 | +1.65(+1.18%) |
Jul 19, 2019 | 140.40 | 141.20 | 139.75 | 140.08 | 2,908,828 | -0.37(-0.26%) |
Jul 18, 2019 | 141.55 | 142.13 | 139.91 | 140.44 | 2,739,615 | -1.31(-0.92%) |
Jul 17, 2019 | 143.11 | 143.23 | 141.29 | 141.75 | 3,631,996 | -1.48(-1.03%) |
Jul 16, 2019 | 140.19 | 143.84 | 140.17 | 143.23 | 4,828,888 | +2.96(+2.11%) |
Jul 15, 2019 | 140.70 | 141.41 | 138.94 | 140.26 | 2,695,568 | -0.41(-0.29%) |
Jul 12, 2019 | 138.04 | 140.69 | 137.35 | 140.67 | 3,894,621 | +3.49(+2.54%) |
Jul 11, 2019 | 134.96 | 137.22 | 134.61 | 137.18 | 3,468,564 | +2.71(+2.02%) |
Jul 10, 2019 | 134.87 | 135.78 | 134.37 | 134.47 | 3,279,719 | +0.00(+0.00%) |
Jul 09, 2019 | 135.38 | 135.89 | 133.33 | 134.47 | 5,589,617 | -2.83(-2.06%) |
Jul 08, 2019 | 137.90 | 138.35 | 136.96 | 137.30 | 2,816,173 | -2.28(-1.63%) |
Jul 05, 2019 | 140.40 | 140.62 | 137.74 | 139.58 | 2,144,838 | -2.42(-1.70%) |
Jul 03, 2019 | 141.34 | 142.05 | 140.34 | 142.00 | 1,442,461 | +0.78(+0.55%) |
Jul 02, 2019 | 142.10 | 142.10 | 140.45 | 141.22 | 1,916,721 | -0.40(-0.28%) |
Jul 01, 2019 | 142.39 | 142.65 | 140.82 | 141.62 | 2,597,556 | +0.95(+0.67%) |
Jun 28, 2019 | 139.46 | 141.51 | 139.40 | 140.67 | 4,437,177 | +1.49(+1.07%) |
Jun 27, 2019 | 140.00 | 140.22 | 138.49 | 139.18 | 2,117,642 | -0.31(-0.22%) |
Jun 26, 2019 | 139.87 | 140.59 | 139.35 | 139.49 | 2,233,099 | -0.12(-0.09%) |
Jun 25, 2019 | 140.60 | 140.71 | 139.00 | 139.61 | 3,367,918 | -1.10(-0.78%) |
Jun 24, 2019 | 140.68 | 141.48 | 140.67 | 140.70 | 3,341,719 | +0.02(+0.02%) |
Jun 21, 2019 | 141.00 | 141.66 | 140.09 | 140.68 | 6,014,445 | -0.48(-0.34%) |
Jun 20, 2019 | 140.29 | 141.43 | 139.34 | 141.16 | 3,775,792 | +2.59(+1.87%) |
Jun 19, 2019 | 139.49 | 140.24 | 138.40 | 138.57 | 3,422,481 | -0.90(-0.65%) |
Jun 18, 2019 | 136.22 | 139.80 | 135.99 | 139.47 | 4,464,403 | +4.12(+3.05%) |
Jun 17, 2019 | 135.61 | 135.87 | 135.09 | 135.35 | 2,197,516 | +0.07(+0.05%) |
Jun 14, 2019 | 136.53 | 136.54 | 134.75 | 135.27 | 3,350,586 | -1.75(-1.28%) |
Jun 13, 2019 | 137.44 | 137.88 | 136.23 | 137.03 | 2,638,803 | -0.13(-0.09%) |
Jun 12, 2019 | 137.74 | 138.08 | 136.82 | 137.16 | 2,669,546 | +0.08(+0.06%) |
Jun 11, 2019 | 137.89 | 138.25 | 136.74 | 137.07 | 2,744,486 | +0.50(+0.37%) |
Jun 10, 2019 | 136.43 | 138.14 | 136.23 | 136.57 | 2,780,931 | +1.36(+1.01%) |
Jun 07, 2019 | 134.36 | 135.60 | 133.61 | 135.21 | 2,486,169 | +1.53(+1.15%) |
Jun 06, 2019 | 133.09 | 135.00 | 131.84 | 133.68 | 4,413,684 | +0.71(+0.53%) |
Jun 05, 2019 | 134.02 | 134.58 | 132.18 | 132.97 | 3,895,950 | -0.36(-0.27%) |
Jun 04, 2019 | 131.25 | 133.97 | 131.13 | 133.33 | 4,617,149 | +3.45(+2.66%) |
Jun 03, 2019 | 129.64 | 131.06 | 129.29 | 129.88 | 4,591,984 | +0.24(+0.18%) |
May 31, 2019 | 129.71 | 130.44 | 129.54 | 129.64 | 4,339,830 | -0.67(-0.52%) |
May 30, 2019 | 130.98 | 131.69 | 129.84 | 130.31 | 3,051,592 | -0.67(-0.51%) |
May 29, 2019 | 132.29 | 132.93 | 130.25 | 130.98 | 4,521,197 | -1.58(-1.19%) |
May 28, 2019 | 135.36 | 135.52 | 132.56 | 132.56 | 5,861,467 | -2.22(-1.65%) |
May 24, 2019 | 134.99 | 135.87 | 134.16 | 134.79 | 2,868,287 | +0.18(+0.13%) |
May 23, 2019 | 136.00 | 136.58 | 133.57 | 134.61 | 4,719,684 | -1.97(-1.44%) |
May 22, 2019 | 134.72 | 137.40 | 133.94 | 136.58 | 5,597,408 | +1.96(+1.46%) |
May 21, 2019 | 134.38 | 134.71 | 133.72 | 134.62 | 5,155,784 | +0.84(+0.63%) |
May 20, 2019 | 135.15 | 135.15 | 133.26 | 133.77 | 5,436,900 | -2.28(-1.68%) |
May 17, 2019 | 136.79 | 137.00 | 135.53 | 136.06 | 5,710,594 | -2.19(-1.58%) |
May 16, 2019 | 140.32 | 140.32 | 137.88 | 138.25 | 5,019,463 | -1.86(-1.33%) |
May 15, 2019 | 140.02 | 141.34 | 139.73 | 140.10 | 3,746,357 | -0.88(-0.62%) |
May 14, 2019 | 140.64 | 142.40 | 140.42 | 140.98 | 4,988,527 | +0.92(+0.65%) |
May 13, 2019 | 139.95 | 140.47 | 139.03 | 140.06 | 7,353,246 | -1.44(-1.02%) |
May 10, 2019 | 140.83 | 141.88 | 139.21 | 141.50 | 6,229,208 | +0.47(+0.33%) |
May 09, 2019 | 142.66 | 142.74 | 140.15 | 141.04 | 6,335,945 | -2.66(-1.85%) |
May 08, 2019 | 143.67 | 145.25 | 143.63 | 143.70 | 3,716,445 | -0.43(-0.30%) |
May 07, 2019 | 146.29 | 146.37 | 143.07 | 144.13 | 6,729,658 | -3.15(-2.14%) |
May 06, 2019 | 146.48 | 147.34 | 144.94 | 147.28 | 8,099,533 | -1.75(-1.18%) |
May 03, 2019 | 149.51 | 150.22 | 148.13 | 149.04 | 5,900,367 | +0.38(+0.25%) |
May 02, 2019 | 148.46 | 150.07 | 147.56 | 148.66 | 7,027,828 | -1.06(-0.71%) |