Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 145.42 | 146.51 | 142.19 | 143.39 | 1,684,517 | -2.27(-1.56%) |
Jul 30, 2019 | 145.47 | 146.67 | 144.88 | 145.65 | 1,156,492 | +0.76(+0.52%) |
Jul 29, 2019 | 145.06 | 146.23 | 143.94 | 144.89 | 1,179,120 | -0.84(-0.58%) |
Jul 26, 2019 | 144.30 | 145.82 | 142.48 | 145.74 | 905,067 | +2.44(+1.70%) |
Jul 25, 2019 | 142.54 | 144.29 | 142.27 | 143.30 | 907,186 | -0.03(-0.02%) |
Jul 24, 2019 | 144.13 | 144.44 | 143.03 | 143.33 | 1,092,646 | -0.71(-0.49%) |
Jul 23, 2019 | 142.69 | 144.10 | 141.96 | 144.04 | 1,419,471 | +2.46(+1.74%) |
Jul 22, 2019 | 141.89 | 142.14 | 140.15 | 141.58 | 876,494 | -0.24(-0.17%) |
Jul 19, 2019 | 141.94 | 143.29 | 141.43 | 141.82 | 1,032,210 | -0.17(-0.12%) |
Jul 18, 2019 | 139.79 | 142.04 | 138.78 | 141.99 | 1,056,306 | +2.16(+1.55%) |
Jul 17, 2019 | 139.91 | 140.45 | 139.25 | 139.82 | 732,131 | -0.31(-0.22%) |
Jul 16, 2019 | 139.32 | 141.02 | 138.90 | 140.14 | 1,076,315 | +1.23(+0.89%) |
Jul 15, 2019 | 138.12 | 139.36 | 137.88 | 138.90 | 1,224,026 | +0.41(+0.30%) |
Jul 12, 2019 | 136.42 | 138.61 | 136.22 | 138.49 | 851,082 | +2.47(+1.82%) |
Jul 11, 2019 | 135.54 | 136.03 | 134.75 | 136.02 | 660,385 | +0.64(+0.47%) |
Jul 10, 2019 | 136.03 | 136.58 | 134.80 | 135.38 | 997,758 | -0.82(-0.60%) |
Jul 09, 2019 | 137.06 | 137.36 | 134.70 | 136.20 | 800,058 | -1.25(-0.91%) |
Jul 08, 2019 | 136.81 | 137.68 | 136.52 | 137.46 | 597,981 | +0.97(+0.71%) |
Jul 05, 2019 | 136.73 | 137.41 | 134.43 | 136.48 | 703,281 | -1.03(-0.75%) |
Jul 03, 2019 | 135.61 | 138.22 | 135.26 | 137.52 | 836,473 | +2.44(+1.81%) |
Jul 02, 2019 | 133.83 | 135.41 | 133.83 | 135.07 | 850,320 | +1.19(+0.89%) |
Jul 01, 2019 | 134.73 | 135.24 | 132.57 | 133.88 | 1,308,132 | -0.27(-0.20%) |
Jun 28, 2019 | 133.61 | 135.16 | 133.28 | 134.15 | 1,402,340 | +0.74(+0.55%) |
Jun 27, 2019 | 132.55 | 134.19 | 132.28 | 133.42 | 632,560 | +0.54(+0.41%) |
Jun 26, 2019 | 135.69 | 136.15 | 132.71 | 132.87 | 903,388 | -3.61(-2.65%) |
Jun 25, 2019 | 135.58 | 137.03 | 135.39 | 136.48 | 653,657 | +0.49(+0.36%) |
Jun 24, 2019 | 136.25 | 136.68 | 135.36 | 135.99 | 672,654 | +0.25(+0.19%) |
Jun 21, 2019 | 135.68 | 136.05 | 134.56 | 135.74 | 1,399,829 | +0.30(+0.22%) |
Jun 20, 2019 | 134.12 | 135.69 | 133.63 | 135.44 | 1,180,747 | +1.31(+0.98%) |
Jun 19, 2019 | 134.36 | 134.73 | 133.02 | 134.12 | 943,437 | -0.49(-0.36%) |
Jun 18, 2019 | 136.08 | 136.30 | 133.62 | 134.62 | 874,308 | -1.03(-0.76%) |
Jun 17, 2019 | 137.75 | 137.82 | 135.12 | 135.65 | 897,922 | -1.81(-1.31%) |
Jun 14, 2019 | 136.86 | 137.82 | 135.92 | 137.46 | 795,500 | +0.79(+0.58%) |
Jun 13, 2019 | 137.92 | 138.30 | 135.46 | 136.67 | 1,181,042 | -0.82(-0.60%) |
Jun 12, 2019 | 137.33 | 138.31 | 137.12 | 137.49 | 858,206 | +0.69(+0.51%) |
Jun 11, 2019 | 136.88 | 137.66 | 136.31 | 136.80 | 886,129 | -0.58(-0.42%) |
Jun 10, 2019 | 137.15 | 137.66 | 135.90 | 137.38 | 735,204 | +0.14(+0.10%) |
Jun 07, 2019 | 139.78 | 140.62 | 136.85 | 137.24 | 1,607,093 | -2.04(-1.47%) |
Jun 06, 2019 | 136.44 | 139.82 | 136.21 | 139.28 | 1,328,701 | +3.12(+2.29%) |
Jun 05, 2019 | 134.54 | 136.28 | 133.60 | 136.16 | 1,129,539 | +2.28(+1.70%) |
Jun 04, 2019 | 134.02 | 134.68 | 132.82 | 133.88 | 1,057,362 | +0.19(+0.14%) |
Jun 03, 2019 | 130.47 | 134.01 | 129.08 | 133.69 | 1,281,973 | +3.30(+2.53%) |
May 31, 2019 | 130.90 | 131.10 | 129.86 | 130.38 | 1,043,737 | -0.73(-0.55%) |
May 30, 2019 | 128.92 | 131.43 | 128.92 | 131.11 | 1,296,510 | +1.96(+1.52%) |
May 29, 2019 | 127.93 | 129.27 | 126.69 | 129.15 | 1,433,714 | +0.50(+0.39%) |
May 28, 2019 | 130.95 | 132.16 | 128.53 | 128.65 | 1,782,492 | -2.45(-1.87%) |
May 24, 2019 | 132.59 | 133.17 | 131.02 | 131.10 | 824,375 | -1.09(-0.83%) |
May 23, 2019 | 131.71 | 132.38 | 130.49 | 132.20 | 1,128,261 | +0.25(+0.19%) |
May 22, 2019 | 129.85 | 132.28 | 129.24 | 131.95 | 1,226,012 | +2.12(+1.63%) |
May 21, 2019 | 129.40 | 130.74 | 128.90 | 129.83 | 1,212,221 | +1.28(+0.99%) |
May 20, 2019 | 127.48 | 129.42 | 127.27 | 128.55 | 1,218,178 | -0.29(-0.22%) |
May 17, 2019 | 129.69 | 129.94 | 128.60 | 128.84 | 1,275,539 | -1.46(-1.12%) |
May 16, 2019 | 130.17 | 131.27 | 129.69 | 130.31 | 815,399 | +0.35(+0.27%) |
May 15, 2019 | 129.13 | 130.74 | 129.13 | 129.96 | 782,443 | +0.96(+0.74%) |
May 14, 2019 | 129.95 | 130.92 | 128.92 | 129.00 | 970,177 | -1.67(-1.28%) |
May 13, 2019 | 128.87 | 131.15 | 128.87 | 130.67 | 1,086,176 | +0.83(+0.64%) |
May 10, 2019 | 128.25 | 130.02 | 127.56 | 129.84 | 1,022,851 | +1.08(+0.84%) |
May 09, 2019 | 130.39 | 130.61 | 128.42 | 128.76 | 1,226,799 | -1.63(-1.25%) |
May 08, 2019 | 130.22 | 131.51 | 129.05 | 130.39 | 1,107,273 | +0.32(+0.24%) |
May 07, 2019 | 129.67 | 130.45 | 128.88 | 130.08 | 964,097 | +0.18(+0.14%) |
May 06, 2019 | 129.87 | 131.30 | 128.81 | 129.89 | 1,489,894 | +0.06(+0.05%) |
May 03, 2019 | 130.52 | 130.53 | 129.24 | 129.83 | 1,334,888 | -0.49(-0.38%) |
May 02, 2019 | 129.76 | 130.67 | 127.61 | 130.32 | 2,303,869 | +0.51(+0.39%) |