Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 153.59 | 160.41 | 151.79 | 159.20 | 8,387,792 | +8.64(+5.74%) |
Jul 30, 2019 | 149.25 | 150.79 | 148.70 | 150.56 | 2,347,127 | +0.32(+0.21%) |
Jul 29, 2019 | 149.55 | 151.16 | 149.18 | 150.24 | 2,326,802 | +0.63(+0.42%) |
Jul 26, 2019 | 148.70 | 149.75 | 147.72 | 149.61 | 3,598,565 | +1.05(+0.71%) |
Jul 25, 2019 | 149.99 | 150.60 | 148.27 | 148.56 | 2,514,779 | -1.42(-0.94%) |
Jul 24, 2019 | 150.19 | 150.81 | 149.22 | 149.98 | 2,224,467 | -0.20(-0.14%) |
Jul 23, 2019 | 150.54 | 150.83 | 149.76 | 150.18 | 2,439,818 | +0.10(+0.07%) |
Jul 22, 2019 | 151.74 | 152.57 | 149.93 | 150.08 | 2,996,511 | -2.13(-1.40%) |
Jul 19, 2019 | 154.16 | 154.93 | 152.04 | 152.21 | 3,500,822 | -0.98(-0.64%) |
Jul 18, 2019 | 151.14 | 153.95 | 150.86 | 153.19 | 2,782,772 | +2.12(+1.40%) |
Jul 17, 2019 | 152.00 | 153.12 | 151.03 | 151.08 | 2,279,767 | -0.35(-0.23%) |
Jul 16, 2019 | 150.46 | 151.68 | 150.10 | 151.43 | 2,648,838 | +1.15(+0.77%) |
Jul 15, 2019 | 149.24 | 151.40 | 148.99 | 150.28 | 3,816,959 | +1.02(+0.68%) |
Jul 12, 2019 | 151.73 | 151.96 | 148.63 | 149.26 | 5,260,902 | -2.62(-1.73%) |
Jul 11, 2019 | 154.32 | 154.44 | 150.13 | 151.88 | 4,244,852 | -3.64(-2.34%) |
Jul 10, 2019 | 155.44 | 156.39 | 154.47 | 155.52 | 2,081,039 | +0.58(+0.37%) |
Jul 09, 2019 | 154.62 | 155.52 | 154.02 | 154.94 | 2,664,760 | -0.55(-0.36%) |
Jul 08, 2019 | 157.56 | 157.86 | 154.03 | 155.50 | 3,165,354 | -3.16(-1.99%) |
Jul 05, 2019 | 159.93 | 161.16 | 158.06 | 158.66 | 2,608,593 | -2.25(-1.40%) |
Jul 03, 2019 | 160.05 | 161.62 | 159.72 | 160.91 | 2,264,969 | +1.66(+1.04%) |
Jul 02, 2019 | 158.73 | 159.28 | 157.17 | 159.25 | 2,105,232 | +0.35(+0.22%) |
Jul 01, 2019 | 159.46 | 159.81 | 157.94 | 158.90 | 2,438,689 | +1.66(+1.06%) |
Jun 28, 2019 | 157.14 | 158.79 | 156.71 | 157.24 | 4,398,559 | +0.22(+0.14%) |
Jun 27, 2019 | 156.44 | 158.23 | 156.17 | 157.02 | 2,571,206 | +0.72(+0.46%) |
Jun 26, 2019 | 157.60 | 157.80 | 155.92 | 156.29 | 2,489,990 | -1.08(-0.69%) |
Jun 25, 2019 | 157.51 | 159.37 | 156.29 | 157.38 | 2,654,101 | -0.33(-0.21%) |
Jun 24, 2019 | 158.76 | 159.56 | 157.60 | 157.71 | 3,455,351 | -1.95(-1.22%) |
Jun 21, 2019 | 156.91 | 159.67 | 156.07 | 159.65 | 8,142,918 | +2.59(+1.65%) |
Jun 20, 2019 | 157.66 | 158.10 | 155.39 | 157.07 | 3,258,568 | +1.12(+0.72%) |
Jun 19, 2019 | 154.85 | 156.25 | 154.13 | 155.95 | 2,808,640 | +0.99(+0.64%) |
Jun 18, 2019 | 152.96 | 155.99 | 152.84 | 154.96 | 3,663,061 | +2.75(+1.81%) |
Jun 17, 2019 | 150.21 | 152.35 | 149.66 | 152.21 | 2,244,990 | +1.97(+1.31%) |
Jun 14, 2019 | 151.00 | 151.79 | 149.79 | 150.24 | 1,900,600 | -0.54(-0.36%) |
Jun 13, 2019 | 150.03 | 151.41 | 149.52 | 150.78 | 1,964,151 | +0.95(+0.63%) |
Jun 12, 2019 | 149.58 | 150.76 | 148.60 | 149.83 | 2,213,630 | +0.84(+0.56%) |
Jun 11, 2019 | 150.40 | 151.15 | 148.64 | 149.00 | 2,711,706 | -0.82(-0.55%) |
Jun 10, 2019 | 150.13 | 150.31 | 148.51 | 149.81 | 2,451,111 | +0.06(+0.04%) |
Jun 07, 2019 | 149.86 | 150.17 | 147.85 | 149.75 | 2,428,460 | +0.90(+0.61%) |
Jun 06, 2019 | 149.13 | 150.22 | 148.54 | 148.85 | 2,808,961 | -0.09(-0.06%) |
Jun 05, 2019 | 149.90 | 149.98 | 147.69 | 148.94 | 3,055,163 | -0.15(-0.10%) |
Jun 04, 2019 | 148.49 | 149.63 | 145.53 | 149.09 | 5,336,266 | +1.64(+1.11%) |
Jun 03, 2019 | 146.76 | 150.86 | 145.53 | 147.45 | 6,768,071 | +5.21(+3.66%) |
May 31, 2019 | 143.40 | 144.09 | 142.22 | 142.24 | 3,292,209 | -2.00(-1.38%) |
May 30, 2019 | 144.58 | 145.10 | 143.52 | 144.24 | 2,277,492 | -0.12(-0.08%) |
May 29, 2019 | 143.35 | 144.85 | 142.78 | 144.35 | 3,131,059 | +0.28(+0.20%) |
May 28, 2019 | 146.38 | 147.42 | 144.00 | 144.07 | 4,765,481 | -2.07(-1.42%) |
May 24, 2019 | 147.29 | 148.27 | 145.98 | 146.15 | 2,833,145 | -0.71(-0.48%) |
May 23, 2019 | 146.20 | 147.66 | 145.47 | 146.85 | 3,400,746 | +0.69(+0.47%) |
May 22, 2019 | 144.50 | 146.80 | 143.84 | 146.16 | 3,064,913 | +1.37(+0.95%) |
May 21, 2019 | 144.86 | 145.07 | 143.80 | 144.79 | 2,636,141 | +1.11(+0.77%) |
May 20, 2019 | 143.93 | 145.40 | 143.47 | 143.68 | 2,513,018 | -1.30(-0.89%) |
May 17, 2019 | 144.43 | 146.11 | 144.29 | 144.98 | 2,656,410 | -0.01(-0.01%) |
May 16, 2019 | 144.54 | 146.78 | 144.49 | 144.99 | 3,183,283 | +1.28(+0.89%) |
May 15, 2019 | 141.47 | 144.32 | 140.69 | 143.71 | 3,380,832 | +1.74(+1.23%) |
May 14, 2019 | 141.85 | 143.58 | 141.53 | 141.96 | 2,985,090 | +0.18(+0.13%) |
May 13, 2019 | 143.17 | 143.48 | 141.42 | 141.78 | 3,985,811 | -3.60(-2.47%) |
May 10, 2019 | 145.90 | 145.90 | 142.50 | 145.38 | 3,478,005 | -0.86(-0.59%) |
May 09, 2019 | 144.86 | 146.51 | 143.34 | 146.24 | 3,374,043 | +0.61(+0.42%) |
May 08, 2019 | 146.78 | 148.47 | 145.25 | 145.63 | 3,980,964 | -1.46(-0.99%) |
May 07, 2019 | 148.16 | 149.24 | 145.93 | 147.09 | 3,305,018 | -2.70(-1.80%) |
May 06, 2019 | 148.46 | 149.94 | 147.10 | 149.79 | 3,232,934 | -0.21(-0.14%) |
May 03, 2019 | 149.68 | 150.39 | 149.29 | 150.00 | 3,480,488 | +0.69(+0.46%) |
May 02, 2019 | 148.94 | 150.84 | 147.45 | 149.31 | 3,562,567 | +0.30(+0.20%) |