Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 154.63 | 161.51 | 152.83 | 160.29 | 8,330,895 | +8.70(+5.74%) |
Jul 30, 2019 | 150.27 | 151.82 | 149.71 | 151.59 | 2,331,206 | +0.32(+0.21%) |
Jul 29, 2019 | 150.57 | 152.19 | 150.20 | 151.27 | 2,311,019 | +0.64(+0.42%) |
Jul 26, 2019 | 149.71 | 150.78 | 148.72 | 150.63 | 3,574,155 | +1.06(+0.71%) |
Jul 25, 2019 | 151.01 | 151.63 | 149.28 | 149.57 | 2,497,720 | -1.43(-0.94%) |
Jul 24, 2019 | 151.22 | 151.84 | 150.24 | 151.00 | 2,209,378 | -0.21(-0.14%) |
Jul 23, 2019 | 151.57 | 151.86 | 150.79 | 151.21 | 2,423,268 | +0.10(+0.07%) |
Jul 22, 2019 | 152.77 | 153.61 | 150.96 | 151.10 | 2,976,184 | -2.15(-1.40%) |
Jul 19, 2019 | 155.21 | 155.99 | 153.08 | 153.25 | 3,477,075 | -0.99(-0.64%) |
Jul 18, 2019 | 152.17 | 155.00 | 151.89 | 154.24 | 2,763,895 | +2.13(+1.40%) |
Jul 17, 2019 | 153.04 | 154.16 | 152.07 | 152.11 | 2,264,303 | -0.35(-0.23%) |
Jul 16, 2019 | 151.49 | 152.72 | 151.12 | 152.46 | 2,630,870 | +1.16(+0.77%) |
Jul 15, 2019 | 150.25 | 152.44 | 150.00 | 151.30 | 3,791,067 | +1.02(+0.68%) |
Jul 12, 2019 | 152.76 | 152.99 | 149.64 | 150.28 | 5,225,216 | -2.64(-1.72%) |
Jul 11, 2019 | 155.37 | 155.49 | 151.16 | 152.92 | 4,216,058 | -3.67(-2.34%) |
Jul 10, 2019 | 156.50 | 157.46 | 155.52 | 156.59 | 2,066,923 | +0.58(+0.37%) |
Jul 09, 2019 | 155.68 | 156.59 | 155.07 | 156.00 | 2,646,685 | -0.56(-0.36%) |
Jul 08, 2019 | 158.64 | 158.94 | 155.08 | 156.56 | 3,143,883 | -3.18(-1.99%) |
Jul 05, 2019 | 161.02 | 162.26 | 159.14 | 159.74 | 2,590,898 | -2.27(-1.40%) |
Jul 03, 2019 | 161.15 | 162.72 | 160.82 | 162.01 | 2,249,605 | +1.67(+1.04%) |
Jul 02, 2019 | 159.81 | 160.37 | 158.24 | 160.34 | 2,090,952 | +0.35(+0.22%) |
Jul 01, 2019 | 160.55 | 160.91 | 159.02 | 159.99 | 2,422,147 | +1.67(+1.06%) |
Jun 28, 2019 | 158.22 | 159.88 | 157.78 | 158.31 | 4,368,722 | +0.22(+0.14%) |
Jun 27, 2019 | 157.51 | 159.31 | 157.24 | 158.09 | 2,553,765 | +0.73(+0.46%) |
Jun 26, 2019 | 158.68 | 158.88 | 156.99 | 157.36 | 2,473,100 | -1.09(-0.69%) |
Jun 25, 2019 | 158.59 | 160.46 | 157.36 | 158.45 | 2,636,098 | -0.34(-0.21%) |
Jun 24, 2019 | 159.85 | 160.65 | 158.67 | 158.78 | 3,431,913 | -1.96(-1.22%) |
Jun 21, 2019 | 157.98 | 160.76 | 157.13 | 160.74 | 8,087,683 | +2.60(+1.65%) |
Jun 20, 2019 | 158.74 | 159.18 | 156.45 | 158.14 | 3,236,464 | +1.12(+0.72%) |
Jun 19, 2019 | 155.91 | 157.31 | 155.19 | 157.01 | 2,789,588 | +1.00(+0.64%) |
Jun 18, 2019 | 154.01 | 157.06 | 153.88 | 156.02 | 3,638,214 | +2.77(+1.80%) |
Jun 17, 2019 | 151.23 | 153.39 | 150.68 | 153.25 | 2,229,761 | +1.98(+1.31%) |
Jun 14, 2019 | 152.03 | 152.83 | 150.81 | 151.27 | 1,887,708 | -0.54(-0.36%) |
Jun 13, 2019 | 151.05 | 152.44 | 150.54 | 151.81 | 1,950,827 | +0.95(+0.63%) |
Jun 12, 2019 | 150.60 | 151.79 | 149.62 | 150.85 | 2,198,614 | +0.84(+0.56%) |
Jun 11, 2019 | 151.43 | 152.19 | 149.65 | 150.01 | 2,693,312 | -0.82(-0.55%) |
Jun 10, 2019 | 151.16 | 151.34 | 149.52 | 150.84 | 2,434,484 | +0.06(+0.04%) |
Jun 07, 2019 | 150.88 | 151.20 | 148.86 | 150.78 | 2,411,987 | +0.91(+0.61%) |
Jun 06, 2019 | 150.15 | 151.25 | 149.56 | 149.87 | 2,789,907 | -0.09(-0.06%) |
Jun 05, 2019 | 150.92 | 151.00 | 148.70 | 149.95 | 3,034,439 | -0.16(-0.10%) |
Jun 04, 2019 | 149.51 | 150.65 | 146.53 | 150.11 | 5,300,069 | +1.65(+1.11%) |
Jun 03, 2019 | 147.76 | 151.90 | 146.53 | 148.46 | 6,722,161 | +5.25(+3.67%) |
May 31, 2019 | 144.38 | 145.07 | 143.19 | 143.21 | 3,269,877 | -2.01(-1.38%) |
May 30, 2019 | 145.56 | 146.09 | 144.50 | 145.22 | 2,262,044 | -0.12(-0.08%) |
May 29, 2019 | 144.33 | 145.84 | 143.75 | 145.34 | 3,109,820 | +0.28(+0.20%) |
May 28, 2019 | 147.38 | 148.42 | 144.98 | 145.06 | 4,733,156 | -2.09(-1.42%) |
May 24, 2019 | 148.29 | 149.28 | 146.98 | 147.14 | 2,813,927 | -0.71(-0.48%) |
May 23, 2019 | 147.19 | 148.67 | 146.47 | 147.86 | 3,377,678 | +0.70(+0.47%) |
May 22, 2019 | 145.49 | 147.81 | 144.82 | 147.16 | 3,044,123 | +1.38(+0.95%) |
May 21, 2019 | 145.85 | 146.06 | 144.78 | 145.78 | 2,618,259 | +1.12(+0.77%) |
May 20, 2019 | 144.91 | 146.39 | 144.46 | 144.66 | 2,495,972 | -1.31(-0.89%) |
May 17, 2019 | 145.42 | 147.11 | 145.28 | 145.97 | 2,638,391 | -0.01(-0.01%) |
May 16, 2019 | 145.53 | 147.78 | 145.48 | 145.98 | 3,161,690 | +1.29(+0.89%) |
May 15, 2019 | 142.44 | 145.31 | 141.65 | 144.69 | 3,357,899 | +1.76(+1.23%) |
May 14, 2019 | 142.82 | 144.56 | 142.50 | 142.93 | 2,964,842 | +0.18(+0.13%) |
May 13, 2019 | 144.15 | 144.46 | 142.39 | 142.75 | 3,958,774 | -3.62(-2.47%) |
May 10, 2019 | 146.89 | 146.89 | 143.47 | 146.37 | 3,454,413 | -0.87(-0.59%) |
May 09, 2019 | 145.85 | 147.51 | 144.32 | 147.24 | 3,351,156 | +0.61(+0.42%) |
May 08, 2019 | 147.78 | 149.48 | 146.25 | 146.63 | 3,953,960 | -1.47(-0.99%) |
May 07, 2019 | 149.18 | 150.26 | 146.93 | 148.09 | 3,282,599 | -2.72(-1.80%) |
May 06, 2019 | 149.47 | 150.96 | 148.10 | 150.81 | 3,211,004 | -0.21(-0.14%) |
May 03, 2019 | 150.70 | 151.42 | 150.31 | 151.02 | 3,456,879 | +0.69(+0.46%) |
May 02, 2019 | 149.96 | 151.87 | 148.46 | 150.33 | 3,538,401 | +0.31(+0.20%) |