Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 160.41 | 160.41 | 151.84 | 152.89 | 22,678 | -5.03(-3.19%) |
Jul 30, 2019 | 154.02 | 158.09 | 153.32 | 157.92 | 12,845 | +3.32(+2.15%) |
Jul 29, 2019 | 154.64 | 155.38 | 153.81 | 154.59 | 9,186 | +0.13(+0.08%) |
Jul 26, 2019 | 155.51 | 155.51 | 153.98 | 154.46 | 9,100 | -0.52(-0.34%) |
Jul 25, 2019 | 153.46 | 155.47 | 153.11 | 154.99 | 11,343 | +1.62(+1.05%) |
Jul 24, 2019 | 153.50 | 156.12 | 153.32 | 153.37 | 11,836 | -0.04(-0.03%) |
Jul 23, 2019 | 150.35 | 153.85 | 149.96 | 153.41 | 14,921 | +2.67(+1.77%) |
Jul 22, 2019 | 153.94 | 153.94 | 150.26 | 150.74 | 13,681 | -2.71(-1.77%) |
Jul 19, 2019 | 153.28 | 155.37 | 152.45 | 153.46 | 15,869 | +0.52(+0.34%) |
Jul 18, 2019 | 152.49 | 153.37 | 150.57 | 152.93 | 13,180 | -0.17(-0.11%) |
Jul 17, 2019 | 156.08 | 156.17 | 152.14 | 153.11 | 19,052 | -3.11(-1.99%) |
Jul 16, 2019 | 158.27 | 158.49 | 155.95 | 156.21 | 20,306 | -1.97(-1.24%) |
Jul 15, 2019 | 158.66 | 159.05 | 156.21 | 158.18 | 16,832 | -0.88(-0.55%) |
Jul 12, 2019 | 159.36 | 159.85 | 158.35 | 159.05 | 11,090 | +0.26(+0.17%) |
Jul 11, 2019 | 159.27 | 159.80 | 157.57 | 158.79 | 9,176 | -0.48(-0.30%) |
Jul 10, 2019 | 159.58 | 159.58 | 157.44 | 159.27 | 6,982 | +1.01(+0.64%) |
Jul 09, 2019 | 156.60 | 158.66 | 156.30 | 158.27 | 5,472 | +0.74(+0.47%) |
Jul 08, 2019 | 157.57 | 159.75 | 156.69 | 157.52 | 10,557 | -0.48(-0.30%) |
Jul 05, 2019 | 154.72 | 159.40 | 154.72 | 158.00 | 10,221 | +2.36(+1.52%) |
Jul 03, 2019 | 154.55 | 156.76 | 154.55 | 155.64 | 3,155 | +1.09(+0.71%) |
Jul 02, 2019 | 153.06 | 154.59 | 151.88 | 154.55 | 8,243 | +1.75(+1.14%) |
Jul 01, 2019 | 149.17 | 153.76 | 149.17 | 152.80 | 13,602 | +3.67(+2.46%) |
Jun 28, 2019 | 148.82 | 149.78 | 148.16 | 149.13 | 20,488 | +0.31(+0.21%) |
Jun 27, 2019 | 149.48 | 150.19 | 148.08 | 148.82 | 9,799 | -0.74(-0.50%) |
Jun 26, 2019 | 153.24 | 153.24 | 149.17 | 149.56 | 6,815 | -2.80(-1.84%) |
Jun 25, 2019 | 154.42 | 154.68 | 151.59 | 152.36 | 8,498 | -2.06(-1.33%) |
Jun 24, 2019 | 155.25 | 156.25 | 153.19 | 154.42 | 7,259 | -0.79(-0.51%) |
Jun 21, 2019 | 154.68 | 156.60 | 153.54 | 155.21 | 11,364 | +0.00(+0.00%) |
Jun 20, 2019 | 156.39 | 157.44 | 153.54 | 155.21 | 10,543 | -0.83(-0.53%) |
Jun 19, 2019 | 156.12 | 158.53 | 154.02 | 156.04 | 27,431 | +4.07(+2.68%) |
Jun 18, 2019 | 150.88 | 153.06 | 150.04 | 151.97 | 9,190 | +1.05(+0.70%) |
Jun 17, 2019 | 149.61 | 152.65 | 149.61 | 150.92 | 4,229 | +0.18(+0.12%) |
Jun 14, 2019 | 151.18 | 151.71 | 149.48 | 150.74 | 4,710 | -0.44(-0.29%) |
Jun 13, 2019 | 147.40 | 151.57 | 147.40 | 151.18 | 6,248 | +4.52(+3.08%) |
Jun 12, 2019 | 146.05 | 147.22 | 145.31 | 146.66 | 3,957 | +0.39(+0.27%) |
Jun 11, 2019 | 148.36 | 148.36 | 146.01 | 146.27 | 3,957 | -0.39(-0.27%) |
Jun 10, 2019 | 148.70 | 148.70 | 145.09 | 146.66 | 3,726 | -0.83(-0.56%) |
Jun 07, 2019 | 146.27 | 148.98 | 146.27 | 147.49 | 5,611 | +1.56(+1.07%) |
Jun 06, 2019 | 147.05 | 147.79 | 145.66 | 145.92 | 9,207 | -1.13(-0.77%) |
Jun 05, 2019 | 148.75 | 148.75 | 146.57 | 147.05 | 4,379 | -0.83(-0.56%) |
Jun 04, 2019 | 148.40 | 149.01 | 147.18 | 147.88 | 4,634 | +0.78(+0.53%) |
Jun 03, 2019 | 148.62 | 150.09 | 146.44 | 147.09 | 6,030 | -1.69(-1.14%) |
May 31, 2019 | 148.22 | 149.79 | 147.62 | 148.79 | 7,658 | +0.17(+0.12%) |
May 30, 2019 | 141.96 | 152.57 | 141.96 | 148.62 | 24,870 | +7.78(+5.53%) |
May 29, 2019 | 141.62 | 142.83 | 140.83 | 140.83 | 7,625 | -2.57(-1.79%) |
May 28, 2019 | 144.14 | 145.40 | 143.05 | 143.40 | 4,187 | -0.91(-0.63%) |
May 24, 2019 | 146.22 | 146.22 | 143.88 | 144.31 | 1,609 | -0.61(-0.42%) |
May 23, 2019 | 146.40 | 146.92 | 144.09 | 144.92 | 3,623 | -2.87(-1.94%) |
May 22, 2019 | 148.88 | 148.88 | 146.83 | 147.79 | 8,597 | -1.70(-1.13%) |
May 21, 2019 | 145.44 | 149.49 | 145.44 | 149.49 | 6,999 | +4.56(+3.15%) |
May 20, 2019 | 144.96 | 145.33 | 143.83 | 144.92 | 2,880 | -0.56(-0.39%) |
May 17, 2019 | 144.40 | 145.66 | 143.53 | 145.49 | 6,830 | +0.96(+0.66%) |
May 16, 2019 | 147.57 | 147.57 | 144.49 | 144.53 | 5,002 | -0.04(-0.03%) |
May 15, 2019 | 146.09 | 147.27 | 144.29 | 144.57 | 5,803 | -2.48(-1.69%) |
May 14, 2019 | 146.83 | 149.27 | 146.57 | 147.05 | 4,458 | +1.09(+0.74%) |
May 13, 2019 | 147.88 | 148.66 | 143.79 | 145.96 | 9,796 | -4.91(-3.26%) |
May 10, 2019 | 148.18 | 151.31 | 146.96 | 150.88 | 11,752 | +3.56(+2.42%) |
May 09, 2019 | 147.31 | 148.75 | 146.14 | 147.31 | 11,266 | -1.26(-0.85%) |
May 08, 2019 | 148.88 | 148.96 | 147.40 | 148.57 | 6,184 | -0.44(-0.29%) |
May 07, 2019 | 148.40 | 149.01 | 146.49 | 149.01 | 7,845 | -0.26(-0.17%) |
May 06, 2019 | 146.27 | 149.79 | 146.09 | 149.27 | 4,806 | +1.13(+0.76%) |
May 03, 2019 | 149.27 | 149.49 | 146.09 | 148.14 | 6,738 | -0.35(-0.23%) |
May 02, 2019 | 150.27 | 150.27 | 146.01 | 148.49 | 10,285 | -2.09(-1.39%) |