Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 155.48 | 156.89 | 154.34 | 155.17 | 1,108,318 | -0.04(-0.02%) |
Jul 30, 2019 | 157.23 | 158.34 | 155.18 | 155.20 | 1,084,119 | -2.59(-1.64%) |
Jul 29, 2019 | 159.69 | 159.69 | 157.34 | 157.79 | 845,960 | -1.24(-0.78%) |
Jul 26, 2019 | 158.43 | 159.26 | 157.81 | 159.04 | 580,450 | +1.09(+0.69%) |
Jul 25, 2019 | 156.75 | 158.31 | 156.00 | 157.94 | 686,636 | +1.25(+0.80%) |
Jul 24, 2019 | 159.48 | 159.48 | 156.54 | 156.69 | 1,069,881 | -3.00(-1.88%) |
Jul 23, 2019 | 159.60 | 159.73 | 157.54 | 159.69 | 518,887 | +0.77(+0.48%) |
Jul 22, 2019 | 158.50 | 159.94 | 158.11 | 158.93 | 484,392 | +1.00(+0.63%) |
Jul 19, 2019 | 161.42 | 161.42 | 157.83 | 157.93 | 784,629 | -2.44(-1.52%) |
Jul 18, 2019 | 159.31 | 160.42 | 158.48 | 160.37 | 631,532 | +1.27(+0.80%) |
Jul 17, 2019 | 158.94 | 159.96 | 158.15 | 159.09 | 555,484 | -1.28(-0.80%) |
Jul 16, 2019 | 161.87 | 162.16 | 159.90 | 160.37 | 668,411 | -1.19(-0.74%) |
Jul 15, 2019 | 161.07 | 161.93 | 160.38 | 161.56 | 700,657 | +0.49(+0.30%) |
Jul 12, 2019 | 160.22 | 161.14 | 159.69 | 161.07 | 545,475 | +1.13(+0.71%) |
Jul 11, 2019 | 159.87 | 159.95 | 157.78 | 159.94 | 818,835 | +0.32(+0.20%) |
Jul 10, 2019 | 159.88 | 161.11 | 159.20 | 159.63 | 947,380 | +0.36(+0.22%) |
Jul 09, 2019 | 157.94 | 159.42 | 156.78 | 159.27 | 990,613 | +1.21(+0.76%) |
Jul 08, 2019 | 158.57 | 158.76 | 157.36 | 158.06 | 620,898 | -1.49(-0.93%) |
Jul 05, 2019 | 159.11 | 159.58 | 157.31 | 159.55 | 641,308 | +0.26(+0.16%) |
Jul 03, 2019 | 157.23 | 159.53 | 157.23 | 159.29 | 455,312 | +1.93(+1.22%) |
Jul 02, 2019 | 156.04 | 157.97 | 155.34 | 157.36 | 1,312,491 | +1.33(+0.85%) |
Jul 01, 2019 | 157.08 | 157.82 | 153.76 | 156.04 | 1,027,553 | +0.15(+0.10%) |
Jun 28, 2019 | 154.26 | 156.09 | 152.80 | 155.89 | 3,134,989 | +1.99(+1.29%) |
Jun 27, 2019 | 154.63 | 155.19 | 152.95 | 153.90 | 755,954 | -0.26(-0.17%) |
Jun 26, 2019 | 154.50 | 156.11 | 154.03 | 154.16 | 1,146,391 | +0.65(+0.42%) |
Jun 25, 2019 | 155.10 | 155.96 | 153.40 | 153.51 | 1,024,627 | -1.33(-0.86%) |
Jun 24, 2019 | 154.63 | 156.49 | 153.64 | 154.84 | 818,340 | +0.49(+0.31%) |
Jun 21, 2019 | 156.29 | 156.59 | 154.27 | 154.35 | 1,727,661 | -1.66(-1.06%) |
Jun 20, 2019 | 157.33 | 158.29 | 154.86 | 156.01 | 1,425,375 | +0.30(+0.19%) |
Jun 19, 2019 | 154.50 | 156.00 | 153.36 | 155.71 | 1,125,447 | +1.36(+0.88%) |
Jun 18, 2019 | 153.48 | 155.24 | 152.92 | 154.35 | 1,269,158 | +1.17(+0.76%) |
Jun 17, 2019 | 150.59 | 153.32 | 150.10 | 153.18 | 1,244,989 | +3.26(+2.18%) |
Jun 14, 2019 | 149.59 | 150.58 | 148.44 | 149.92 | 963,567 | +0.37(+0.25%) |
Jun 13, 2019 | 151.44 | 151.89 | 148.85 | 149.55 | 817,103 | -0.74(-0.49%) |
Jun 12, 2019 | 149.92 | 150.49 | 149.07 | 150.29 | 978,750 | +0.70(+0.47%) |
Jun 11, 2019 | 151.13 | 151.71 | 149.11 | 149.59 | 891,866 | -0.89(-0.59%) |
Jun 10, 2019 | 152.41 | 153.04 | 150.16 | 150.47 | 1,094,326 | -1.93(-1.27%) |
Jun 07, 2019 | 150.56 | 152.59 | 149.98 | 152.40 | 683,833 | +2.42(+1.61%) |
Jun 06, 2019 | 149.67 | 150.32 | 148.06 | 149.98 | 927,251 | +0.33(+0.22%) |
Jun 05, 2019 | 147.13 | 150.29 | 146.93 | 149.65 | 1,553,967 | +3.44(+2.35%) |
Jun 04, 2019 | 142.40 | 146.33 | 142.31 | 146.22 | 1,649,267 | +4.52(+3.19%) |
Jun 03, 2019 | 139.78 | 141.77 | 139.67 | 141.70 | 1,450,490 | +1.99(+1.43%) |
May 31, 2019 | 139.55 | 140.40 | 138.40 | 139.70 | 867,806 | -1.25(-0.89%) |
May 30, 2019 | 139.20 | 141.58 | 139.20 | 140.95 | 930,878 | +1.88(+1.35%) |
May 29, 2019 | 139.54 | 140.49 | 138.42 | 139.07 | 708,177 | -1.06(-0.76%) |
May 28, 2019 | 140.55 | 141.83 | 138.99 | 140.13 | 1,330,944 | -0.21(-0.15%) |
May 24, 2019 | 140.98 | 141.29 | 139.07 | 140.34 | 790,310 | +0.14(+0.10%) |
May 23, 2019 | 141.03 | 143.09 | 139.81 | 140.20 | 1,940,559 | -2.00(-1.41%) |
May 22, 2019 | 137.91 | 142.53 | 137.91 | 142.20 | 1,406,979 | +3.63(+2.62%) |
May 21, 2019 | 137.52 | 139.42 | 137.52 | 138.57 | 1,062,142 | +1.71(+1.25%) |
May 20, 2019 | 136.43 | 137.06 | 135.27 | 136.86 | 1,178,773 | -0.05(-0.03%) |
May 17, 2019 | 136.93 | 138.27 | 136.62 | 136.91 | 1,742,159 | -1.34(-0.97%) |
May 16, 2019 | 135.90 | 138.80 | 135.65 | 138.25 | 910,131 | +2.99(+2.21%) |
May 15, 2019 | 134.00 | 135.36 | 133.30 | 135.26 | 854,221 | +0.51(+0.38%) |
May 14, 2019 | 133.93 | 135.28 | 133.66 | 134.75 | 1,121,923 | +1.30(+0.98%) |
May 13, 2019 | 135.31 | 135.73 | 132.83 | 133.44 | 1,287,489 | -4.84(-3.50%) |
May 10, 2019 | 134.64 | 138.35 | 134.57 | 138.29 | 1,576,112 | +2.98(+2.20%) |
May 09, 2019 | 132.24 | 135.43 | 131.56 | 135.31 | 1,476,490 | +2.03(+1.52%) |
May 08, 2019 | 132.04 | 134.14 | 131.55 | 133.27 | 868,936 | +1.21(+0.92%) |
May 07, 2019 | 131.22 | 132.29 | 130.94 | 132.06 | 1,101,352 | -0.49(-0.37%) |
May 06, 2019 | 131.71 | 132.91 | 129.70 | 132.56 | 1,085,871 | -1.25(-0.93%) |
May 03, 2019 | 133.42 | 138.29 | 131.04 | 133.81 | 1,678,617 | +1.18(+0.89%) |
May 02, 2019 | 132.80 | 133.49 | 131.52 | 132.62 | 1,092,664 | -0.35(-0.27%) |