Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 156.40 | 156.85 | 153.42 | 155.48 | 3,213,076 | -1.31(-0.83%) |
Jul 30, 2019 | 157.07 | 157.73 | 156.28 | 156.79 | 1,590,031 | -0.56(-0.36%) |
Jul 29, 2019 | 156.75 | 157.65 | 156.31 | 157.35 | 1,685,688 | +0.83(+0.53%) |
Jul 26, 2019 | 156.44 | 156.63 | 155.66 | 156.52 | 1,951,059 | -0.14(-0.09%) |
Jul 25, 2019 | 157.37 | 157.47 | 155.98 | 156.66 | 1,951,303 | -0.17(-0.11%) |
Jul 24, 2019 | 157.10 | 158.05 | 156.69 | 156.84 | 1,942,580 | -0.81(-0.51%) |
Jul 23, 2019 | 157.96 | 158.30 | 156.39 | 157.65 | 2,308,504 | +1.15(+0.74%) |
Jul 22, 2019 | 155.99 | 157.31 | 155.46 | 156.49 | 1,956,828 | +0.53(+0.34%) |
Jul 19, 2019 | 156.91 | 157.77 | 155.90 | 155.96 | 3,369,709 | -0.80(-0.51%) |
Jul 18, 2019 | 153.81 | 156.76 | 152.99 | 156.76 | 4,578,857 | +4.74(+3.12%) |
Jul 17, 2019 | 157.39 | 157.46 | 151.93 | 152.02 | 6,073,270 | -5.55(-3.52%) |
Jul 16, 2019 | 157.77 | 158.58 | 157.14 | 157.57 | 2,206,124 | -0.21(-0.13%) |
Jul 15, 2019 | 159.90 | 159.90 | 157.35 | 157.78 | 1,850,107 | -1.92(-1.20%) |
Jul 12, 2019 | 157.55 | 159.75 | 157.55 | 159.70 | 2,437,104 | +2.34(+1.49%) |
Jul 11, 2019 | 157.62 | 157.80 | 156.19 | 157.36 | 2,691,344 | +0.07(+0.05%) |
Jul 10, 2019 | 158.78 | 159.52 | 157.21 | 157.29 | 2,069,315 | -0.96(-0.60%) |
Jul 09, 2019 | 157.77 | 158.46 | 157.40 | 158.24 | 1,770,198 | -0.14(-0.09%) |
Jul 08, 2019 | 158.94 | 158.95 | 157.59 | 158.38 | 1,745,726 | -0.83(-0.52%) |
Jul 05, 2019 | 159.77 | 159.98 | 157.48 | 159.21 | 1,340,784 | -1.63(-1.01%) |
Jul 03, 2019 | 159.37 | 160.90 | 158.86 | 160.84 | 1,375,280 | +1.60(+1.01%) |
Jul 02, 2019 | 159.57 | 160.01 | 158.81 | 159.23 | 1,560,659 | -0.17(-0.11%) |
Jul 01, 2019 | 159.24 | 159.57 | 158.37 | 159.41 | 1,790,772 | +2.00(+1.27%) |
Jun 28, 2019 | 157.04 | 158.12 | 156.87 | 157.40 | 3,938,943 | +0.68(+0.43%) |
Jun 27, 2019 | 156.94 | 157.43 | 156.16 | 156.73 | 2,009,409 | +0.22(+0.14%) |
Jun 26, 2019 | 157.37 | 157.58 | 156.46 | 156.50 | 2,014,018 | -0.32(-0.20%) |
Jun 25, 2019 | 157.79 | 158.14 | 156.54 | 156.82 | 2,045,083 | -0.60(-0.38%) |
Jun 24, 2019 | 157.13 | 158.23 | 157.06 | 157.42 | 1,991,674 | +0.27(+0.17%) |
Jun 21, 2019 | 159.47 | 159.48 | 156.47 | 157.15 | 4,230,105 | -1.78(-1.12%) |
Jun 20, 2019 | 159.05 | 159.90 | 157.89 | 158.94 | 4,696,721 | +0.79(+0.50%) |
Jun 19, 2019 | 158.35 | 158.81 | 157.10 | 158.14 | 2,426,209 | -0.31(-0.19%) |
Jun 18, 2019 | 156.47 | 159.06 | 156.10 | 158.45 | 3,198,565 | +3.06(+1.97%) |
Jun 17, 2019 | 156.31 | 156.42 | 155.09 | 155.39 | 1,826,235 | -0.41(-0.26%) |
Jun 14, 2019 | 155.92 | 156.43 | 154.26 | 155.80 | 1,805,201 | -0.34(-0.22%) |
Jun 13, 2019 | 156.48 | 156.50 | 155.37 | 156.14 | 1,553,641 | +0.26(+0.17%) |
Jun 12, 2019 | 154.81 | 156.12 | 154.56 | 155.88 | 1,742,274 | +1.13(+0.73%) |
Jun 11, 2019 | 155.51 | 156.34 | 153.62 | 154.75 | 1,915,222 | +0.33(+0.22%) |
Jun 10, 2019 | 156.41 | 156.84 | 154.35 | 154.42 | 3,345,049 | -0.88(-0.57%) |
Jun 07, 2019 | 154.10 | 156.19 | 154.10 | 155.30 | 2,249,430 | +1.80(+1.17%) |
Jun 06, 2019 | 152.79 | 153.88 | 152.29 | 153.50 | 2,472,629 | +0.77(+0.50%) |
Jun 05, 2019 | 152.49 | 152.98 | 151.66 | 152.73 | 3,003,130 | +1.14(+0.75%) |
Jun 04, 2019 | 151.51 | 152.18 | 150.51 | 151.60 | 2,994,696 | +1.52(+1.01%) |
Jun 03, 2019 | 148.29 | 150.53 | 148.15 | 150.08 | 2,645,172 | +1.95(+1.31%) |
May 31, 2019 | 147.62 | 148.96 | 147.54 | 148.14 | 2,102,463 | -1.03(-0.69%) |
May 30, 2019 | 148.45 | 149.43 | 148.39 | 149.16 | 2,164,866 | +0.97(+0.66%) |
May 29, 2019 | 147.60 | 148.88 | 146.67 | 148.19 | 2,803,961 | -0.80(-0.54%) |
May 28, 2019 | 150.44 | 151.12 | 148.70 | 148.99 | 4,300,769 | -1.28(-0.85%) |
May 24, 2019 | 151.24 | 151.34 | 150.15 | 150.27 | 2,220,148 | +0.22(+0.14%) |
May 23, 2019 | 150.53 | 150.81 | 149.06 | 150.06 | 3,012,901 | -1.85(-1.22%) |
May 22, 2019 | 152.05 | 152.96 | 151.63 | 151.90 | 2,509,445 | -0.26(-0.17%) |
May 21, 2019 | 152.39 | 153.03 | 151.68 | 152.16 | 2,827,052 | +0.88(+0.58%) |
May 20, 2019 | 151.98 | 152.49 | 150.74 | 151.28 | 2,297,983 | -1.19(-0.78%) |
May 17, 2019 | 151.87 | 153.61 | 151.49 | 152.48 | 2,335,389 | -0.75(-0.49%) |
May 16, 2019 | 152.40 | 154.36 | 152.32 | 153.23 | 3,380,336 | +1.26(+0.83%) |
May 15, 2019 | 149.83 | 152.53 | 149.41 | 151.97 | 2,083,592 | +1.09(+0.73%) |
May 14, 2019 | 149.77 | 151.88 | 149.65 | 150.87 | 2,481,392 | +1.20(+0.80%) |
May 13, 2019 | 151.16 | 151.54 | 148.31 | 149.67 | 4,129,697 | -4.32(-2.80%) |
May 10, 2019 | 152.31 | 154.41 | 150.75 | 153.99 | 2,610,580 | +1.11(+0.73%) |
May 09, 2019 | 151.82 | 152.97 | 150.89 | 152.87 | 3,298,887 | +0.03(+0.02%) |
May 08, 2019 | 152.13 | 153.81 | 152.07 | 152.85 | 3,231,887 | +0.46(+0.30%) |
May 07, 2019 | 153.14 | 154.11 | 151.51 | 152.39 | 5,220,614 | -2.48(-1.60%) |
May 06, 2019 | 152.96 | 155.65 | 152.76 | 154.87 | 3,345,997 | -0.83(-0.54%) |
May 03, 2019 | 153.94 | 155.79 | 153.78 | 155.70 | 4,601,785 | +1.94(+1.26%) |
May 02, 2019 | 152.89 | 153.91 | 152.13 | 153.76 | 4,928,248 | +0.39(+0.26%) |