Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 160.47 | 161.54 | 158.47 | 159.73 | 441,600 | -1.46(-0.91%) |
Jul 30, 2019 | 157.91 | 161.37 | 156.98 | 161.19 | 427,082 | +2.20(+1.39%) |
Jul 29, 2019 | 160.23 | 160.23 | 158.50 | 158.99 | 525,512 | -1.30(-0.81%) |
Jul 26, 2019 | 158.14 | 161.22 | 157.62 | 160.29 | 662,231 | +3.40(+2.17%) |
Jul 25, 2019 | 158.41 | 158.87 | 156.48 | 156.89 | 468,076 | -1.35(-0.85%) |
Jul 24, 2019 | 157.68 | 159.00 | 155.99 | 158.24 | 356,714 | -0.28(-0.17%) |
Jul 23, 2019 | 158.12 | 159.40 | 157.26 | 158.51 | 431,118 | +2.08(+1.33%) |
Jul 22, 2019 | 156.38 | 157.39 | 155.68 | 156.43 | 406,257 | +0.28(+0.18%) |
Jul 19, 2019 | 157.32 | 158.41 | 156.13 | 156.16 | 487,195 | -0.42(-0.27%) |
Jul 18, 2019 | 157.46 | 157.62 | 155.20 | 156.57 | 676,752 | -0.81(-0.51%) |
Jul 17, 2019 | 159.65 | 160.29 | 157.13 | 157.38 | 529,050 | -2.48(-1.55%) |
Jul 16, 2019 | 160.34 | 161.63 | 159.68 | 159.86 | 345,787 | -0.78(-0.48%) |
Jul 15, 2019 | 161.45 | 161.92 | 159.52 | 160.64 | 215,841 | -1.09(-0.68%) |
Jul 12, 2019 | 160.65 | 162.03 | 160.13 | 161.73 | 314,870 | +1.60(+1.00%) |
Jul 11, 2019 | 159.44 | 160.18 | 157.76 | 160.13 | 354,431 | +0.12(+0.08%) |
Jul 10, 2019 | 161.93 | 162.82 | 159.63 | 160.01 | 419,990 | -0.92(-0.57%) |
Jul 09, 2019 | 160.80 | 160.97 | 159.53 | 160.93 | 265,922 | -0.62(-0.39%) |
Jul 08, 2019 | 161.50 | 162.12 | 160.96 | 161.55 | 340,396 | -1.03(-0.63%) |
Jul 05, 2019 | 163.00 | 163.35 | 160.49 | 162.58 | 369,056 | -1.27(-0.77%) |
Jul 03, 2019 | 164.00 | 164.08 | 163.02 | 163.85 | 110,062 | +0.59(+0.36%) |
Jul 02, 2019 | 163.79 | 163.79 | 162.58 | 163.26 | 290,629 | -0.87(-0.53%) |
Jul 01, 2019 | 164.58 | 164.58 | 162.75 | 164.14 | 437,534 | +1.16(+0.71%) |
Jun 28, 2019 | 161.37 | 163.34 | 160.12 | 162.97 | 1,241,526 | +2.41(+1.50%) |
Jun 27, 2019 | 159.58 | 160.94 | 158.86 | 160.56 | 534,407 | +1.26(+0.79%) |
Jun 26, 2019 | 158.61 | 159.97 | 158.12 | 159.30 | 487,616 | +0.80(+0.50%) |
Jun 25, 2019 | 157.43 | 159.34 | 156.41 | 158.50 | 573,166 | +1.47(+0.93%) |
Jun 24, 2019 | 159.31 | 159.31 | 156.84 | 157.03 | 406,337 | -1.58(-1.00%) |
Jun 21, 2019 | 156.42 | 158.77 | 155.54 | 158.62 | 798,848 | +1.34(+0.85%) |
Jun 20, 2019 | 156.98 | 157.27 | 155.82 | 157.27 | 560,095 | +1.97(+1.27%) |
Jun 19, 2019 | 154.57 | 155.30 | 153.09 | 155.30 | 300,621 | +1.09(+0.71%) |
Jun 18, 2019 | 152.78 | 154.83 | 152.34 | 154.21 | 452,394 | +2.85(+1.88%) |
Jun 17, 2019 | 151.42 | 152.04 | 150.28 | 151.36 | 324,321 | +0.19(+0.13%) |
Jun 14, 2019 | 151.69 | 151.83 | 149.69 | 151.18 | 304,202 | -0.56(-0.37%) |
Jun 13, 2019 | 152.31 | 152.36 | 149.87 | 151.73 | 296,881 | -0.03(-0.02%) |
Jun 12, 2019 | 153.39 | 154.59 | 150.86 | 151.76 | 349,591 | -1.69(-1.10%) |
Jun 11, 2019 | 155.76 | 156.89 | 153.31 | 153.46 | 356,087 | -0.93(-0.60%) |
Jun 10, 2019 | 153.56 | 154.76 | 152.45 | 154.38 | 457,231 | +1.41(+0.92%) |
Jun 07, 2019 | 151.07 | 153.35 | 150.23 | 152.97 | 633,015 | +3.12(+2.08%) |
Jun 06, 2019 | 149.59 | 150.15 | 148.07 | 149.85 | 191,840 | +0.16(+0.11%) |
Jun 05, 2019 | 149.72 | 150.51 | 146.70 | 149.69 | 421,492 | +0.56(+0.37%) |
Jun 04, 2019 | 146.67 | 149.20 | 146.01 | 149.13 | 222,446 | +3.80(+2.61%) |
Jun 03, 2019 | 144.52 | 146.21 | 143.71 | 145.33 | 307,598 | +0.76(+0.52%) |
May 31, 2019 | 143.19 | 145.61 | 142.53 | 144.58 | 375,605 | +0.33(+0.23%) |
May 30, 2019 | 143.57 | 145.66 | 143.57 | 144.25 | 289,553 | +0.67(+0.47%) |
May 29, 2019 | 142.53 | 145.29 | 142.53 | 143.57 | 371,147 | +0.15(+0.11%) |
May 28, 2019 | 144.95 | 145.84 | 143.21 | 143.42 | 464,427 | -1.35(-0.94%) |
May 24, 2019 | 143.97 | 145.12 | 143.71 | 144.78 | 291,104 | +2.06(+1.45%) |
May 23, 2019 | 142.16 | 142.92 | 140.36 | 142.71 | 227,746 | -1.02(-0.71%) |
May 22, 2019 | 144.73 | 145.16 | 143.46 | 143.73 | 194,150 | -1.33(-0.92%) |
May 21, 2019 | 144.55 | 145.51 | 144.33 | 145.07 | 190,146 | +2.08(+1.46%) |
May 20, 2019 | 141.47 | 143.76 | 141.47 | 142.99 | 374,435 | +0.40(+0.28%) |
May 17, 2019 | 144.33 | 144.51 | 142.54 | 142.59 | 237,763 | -2.70(-1.86%) |
May 16, 2019 | 145.64 | 146.03 | 144.64 | 145.29 | 205,769 | +0.47(+0.33%) |
May 15, 2019 | 142.70 | 145.42 | 141.76 | 144.81 | 193,453 | +2.20(+1.54%) |
May 14, 2019 | 142.32 | 143.62 | 141.85 | 142.61 | 276,228 | +0.53(+0.37%) |
May 13, 2019 | 142.84 | 143.12 | 140.99 | 142.09 | 249,963 | -3.70(-2.54%) |
May 10, 2019 | 143.73 | 146.38 | 142.15 | 145.78 | 245,111 | +1.49(+1.03%) |
May 09, 2019 | 143.60 | 144.78 | 143.10 | 144.29 | 242,199 | -0.56(-0.38%) |
May 08, 2019 | 145.04 | 146.23 | 144.12 | 144.85 | 300,777 | -0.21(-0.14%) |
May 07, 2019 | 145.96 | 146.35 | 144.19 | 145.06 | 407,607 | -2.15(-1.46%) |
May 06, 2019 | 145.10 | 147.33 | 144.91 | 147.21 | 523,441 | -0.41(-0.28%) |
May 03, 2019 | 147.92 | 148.61 | 147.47 | 147.62 | 304,349 | +1.02(+0.70%) |
May 02, 2019 | 145.21 | 146.80 | 144.70 | 146.60 | 371,922 | +0.85(+0.58%) |