Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 143.00 | 146.90 | 140.88 | 143.22 | 1,534,946 | +1.19(+0.84%) |
Jul 30, 2019 | 144.01 | 146.08 | 140.00 | 142.03 | 1,432,227 | -2.86(-1.97%) |
Jul 29, 2019 | 157.90 | 158.52 | 143.45 | 144.89 | 3,529,556 | -13.17(-8.33%) |
Jul 26, 2019 | 156.73 | 159.50 | 155.50 | 158.06 | 954,900 | +2.36(+1.52%) |
Jul 25, 2019 | 156.00 | 158.58 | 153.33 | 155.70 | 970,753 | -0.32(-0.21%) |
Jul 24, 2019 | 155.12 | 158.00 | 152.19 | 156.02 | 2,534,985 | +0.05(+0.03%) |
Jul 23, 2019 | 162.56 | 163.10 | 154.34 | 155.97 | 1,481,742 | -4.89(-3.04%) |
Jul 22, 2019 | 164.39 | 166.30 | 160.23 | 160.86 | 1,337,215 | -3.14(-1.91%) |
Jul 19, 2019 | 164.88 | 166.41 | 161.00 | 164.00 | 1,338,700 | +1.07(+0.66%) |
Jul 18, 2019 | 159.77 | 163.17 | 157.15 | 162.93 | 1,488,988 | +2.14(+1.33%) |
Jul 17, 2019 | 152.40 | 161.77 | 151.57 | 160.79 | 1,916,047 | +9.00(+5.93%) |
Jul 16, 2019 | 153.05 | 155.47 | 146.65 | 151.79 | 1,676,071 | -1.38(-0.90%) |
Jul 15, 2019 | 153.29 | 157.10 | 152.40 | 153.17 | 1,538,847 | +0.07(+0.05%) |
Jul 12, 2019 | 157.24 | 158.49 | 151.03 | 153.10 | 1,303,300 | -4.94(-3.13%) |
Jul 11, 2019 | 157.26 | 159.33 | 154.33 | 158.04 | 1,057,672 | +0.81(+0.52%) |
Jul 10, 2019 | 159.00 | 161.38 | 156.44 | 157.23 | 1,102,458 | -0.49(-0.31%) |
Jul 09, 2019 | 156.56 | 158.07 | 154.39 | 157.72 | 790,657 | +0.68(+0.43%) |
Jul 08, 2019 | 154.94 | 158.68 | 153.01 | 157.04 | 952,072 | +1.14(+0.73%) |
Jul 05, 2019 | 152.42 | 156.02 | 151.34 | 155.90 | 994,100 | +0.92(+0.59%) |
Jul 03, 2019 | 155.44 | 158.45 | 153.46 | 154.98 | 1,866,800 | +0.93(+0.60%) |
Jul 02, 2019 | 145.62 | 154.41 | 144.38 | 154.05 | 2,310,648 | +6.38(+4.32%) |
Jul 01, 2019 | 155.32 | 155.32 | 143.85 | 147.67 | 2,671,102 | -4.42(-2.91%) |
Jun 28, 2019 | 151.91 | 152.78 | 145.26 | 152.09 | 3,846,900 | +0.60(+0.40%) |
Jun 27, 2019 | 150.88 | 153.35 | 148.04 | 151.49 | 2,044,901 | +0.80(+0.53%) |
Jun 26, 2019 | 160.50 | 161.75 | 150.29 | 150.69 | 1,623,288 | -7.90(-4.98%) |
Jun 25, 2019 | 165.94 | 165.94 | 155.64 | 158.59 | 1,266,395 | -6.71(-4.06%) |
Jun 24, 2019 | 170.23 | 170.64 | 164.12 | 165.30 | 1,159,653 | -4.57(-2.69%) |
Jun 21, 2019 | 171.82 | 172.55 | 166.34 | 169.87 | 2,289,600 | -3.87(-2.23%) |
Jun 20, 2019 | 176.83 | 177.49 | 171.54 | 173.74 | 1,144,690 | -0.27(-0.16%) |
Jun 19, 2019 | 170.51 | 174.45 | 168.01 | 174.01 | 1,359,057 | +7.65(+4.60%) |
Jun 18, 2019 | 169.00 | 171.47 | 166.32 | 166.36 | 1,526,176 | +1.39(+0.84%) |
Jun 17, 2019 | 165.25 | 170.54 | 163.64 | 164.97 | 1,548,126 | -0.71(-0.43%) |
Jun 14, 2019 | 166.75 | 167.76 | 163.54 | 165.68 | 520,700 | -1.28(-0.77%) |
Jun 13, 2019 | 166.75 | 167.90 | 164.38 | 166.96 | 791,273 | +0.64(+0.38%) |
Jun 12, 2019 | 163.70 | 167.00 | 161.51 | 166.32 | 963,073 | +3.29(+2.02%) |
Jun 11, 2019 | 172.00 | 172.41 | 159.59 | 163.03 | 2,196,177 | -9.33(-5.41%) |
Jun 10, 2019 | 172.26 | 184.78 | 168.07 | 172.36 | 3,394,490 | +2.39(+1.41%) |
Jun 07, 2019 | 147.19 | 170.99 | 147.19 | 169.97 | 3,932,700 | +22.23(+15.05%) |
Jun 06, 2019 | 145.95 | 148.90 | 135.00 | 147.74 | 4,472,361 | -1.13(-0.76%) |
Jun 05, 2019 | 140.90 | 149.32 | 140.10 | 148.87 | 3,074,360 | +10.66(+7.71%) |
Jun 04, 2019 | 134.57 | 138.50 | 131.60 | 138.21 | 1,211,195 | +7.65(+5.86%) |
Jun 03, 2019 | 140.30 | 140.83 | 129.60 | 130.56 | 1,744,884 | -9.78(-6.97%) |
May 31, 2019 | 137.75 | 142.58 | 136.00 | 140.34 | 1,194,500 | +0.35(+0.25%) |
May 30, 2019 | 137.83 | 140.81 | 137.75 | 139.99 | 703,723 | +2.50(+1.82%) |
May 29, 2019 | 139.90 | 139.90 | 135.86 | 137.49 | 980,271 | -3.91(-2.77%) |
May 28, 2019 | 140.53 | 146.01 | 139.60 | 141.40 | 2,538,442 | +1.63(+1.17%) |
May 24, 2019 | 140.00 | 143.80 | 139.62 | 139.77 | 680,200 | +0.95(+0.68%) |
May 23, 2019 | 141.00 | 141.74 | 136.51 | 138.82 | 850,898 | -3.64(-2.56%) |
May 22, 2019 | 143.66 | 145.82 | 142.06 | 142.46 | 579,421 | -1.94(-1.34%) |
May 21, 2019 | 147.21 | 148.00 | 143.33 | 144.40 | 1,050,583 | -0.65(-0.45%) |
May 20, 2019 | 143.65 | 145.92 | 140.27 | 145.05 | 1,347,154 | -0.69(-0.47%) |
May 17, 2019 | 144.42 | 148.00 | 142.23 | 145.74 | 1,482,400 | -1.12(-0.76%) |
May 16, 2019 | 139.25 | 148.00 | 139.25 | 146.86 | 2,961,095 | +8.42(+6.08%) |
May 15, 2019 | 134.37 | 141.44 | 131.17 | 138.44 | 1,706,934 | +5.10(+3.82%) |
May 14, 2019 | 129.40 | 134.69 | 129.03 | 133.34 | 1,187,942 | +5.50(+4.30%) |
May 13, 2019 | 131.80 | 134.00 | 127.31 | 127.84 | 1,008,560 | -7.86(-5.79%) |
May 10, 2019 | 134.25 | 137.84 | 130.28 | 135.70 | 824,900 | +0.82(+0.61%) |
May 09, 2019 | 131.00 | 136.14 | 127.14 | 134.88 | 1,071,152 | +1.78(+1.34%) |
May 08, 2019 | 132.59 | 135.47 | 131.61 | 133.10 | 612,489 | -0.18(-0.14%) |
May 07, 2019 | 134.87 | 137.71 | 130.90 | 133.28 | 759,194 | -3.21(-2.35%) |
May 06, 2019 | 129.81 | 136.89 | 129.17 | 136.49 | 805,283 | +2.03(+1.51%) |
May 03, 2019 | 133.10 | 135.96 | 129.00 | 134.46 | 994,800 | +2.10(+1.59%) |
May 02, 2019 | 133.12 | 136.30 | 129.72 | 132.36 | 1,532,103 | -1.26(-0.94%) |