Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 156.72 | 158.75 | 156.15 | 156.82 | 276,876 | -0.47(-0.30%) |
Jul 30, 2019 | 156.31 | 157.88 | 155.60 | 157.29 | 273,332 | +0.87(+0.56%) |
Jul 29, 2019 | 158.43 | 158.54 | 156.03 | 156.42 | 244,981 | -1.67(-1.06%) |
Jul 26, 2019 | 156.19 | 158.48 | 155.23 | 158.09 | 356,391 | +2.30(+1.48%) |
Jul 25, 2019 | 157.34 | 157.81 | 155.72 | 155.79 | 323,188 | -1.55(-0.98%) |
Jul 24, 2019 | 156.82 | 158.42 | 155.71 | 157.34 | 218,004 | +0.12(+0.07%) |
Jul 23, 2019 | 157.98 | 157.98 | 155.40 | 157.22 | 403,149 | -0.12(-0.07%) |
Jul 22, 2019 | 159.40 | 159.80 | 156.59 | 157.34 | 433,026 | -1.96(-1.23%) |
Jul 19, 2019 | 158.39 | 159.86 | 158.11 | 159.30 | 349,563 | +0.98(+0.62%) |
Jul 18, 2019 | 156.59 | 158.47 | 154.60 | 158.32 | 315,328 | +3.24(+2.09%) |
Jul 17, 2019 | 154.90 | 155.48 | 153.75 | 155.09 | 297,694 | +0.18(+0.12%) |
Jul 16, 2019 | 154.48 | 155.86 | 153.69 | 154.90 | 262,089 | +0.69(+0.44%) |
Jul 15, 2019 | 154.88 | 155.41 | 153.71 | 154.22 | 272,181 | +0.01(+0.01%) |
Jul 12, 2019 | 152.68 | 155.13 | 152.03 | 154.21 | 277,974 | +1.50(+0.98%) |
Jul 11, 2019 | 151.79 | 152.84 | 150.79 | 152.71 | 227,691 | +1.11(+0.73%) |
Jul 10, 2019 | 152.28 | 152.70 | 150.36 | 151.60 | 312,482 | -0.79(-0.52%) |
Jul 09, 2019 | 152.18 | 153.07 | 151.45 | 152.39 | 273,502 | +0.01(+0.01%) |
Jul 08, 2019 | 153.50 | 153.52 | 151.93 | 152.38 | 268,015 | -1.31(-0.86%) |
Jul 05, 2019 | 151.55 | 153.97 | 150.99 | 153.69 | 324,631 | +1.36(+0.89%) |
Jul 03, 2019 | 150.94 | 153.14 | 150.92 | 152.33 | 308,699 | +1.78(+1.18%) |
Jul 02, 2019 | 152.69 | 152.93 | 150.30 | 150.55 | 265,683 | -2.08(-1.36%) |
Jul 01, 2019 | 151.91 | 152.89 | 149.42 | 152.63 | 468,162 | +1.85(+1.22%) |
Jun 28, 2019 | 150.61 | 151.59 | 148.40 | 150.78 | 796,888 | +0.39(+0.26%) |
Jun 27, 2019 | 147.72 | 150.69 | 147.47 | 150.40 | 410,827 | +3.16(+2.15%) |
Jun 26, 2019 | 149.47 | 149.47 | 147.11 | 147.24 | 419,106 | -2.26(-1.51%) |
Jun 25, 2019 | 148.51 | 150.19 | 147.85 | 149.50 | 401,110 | +0.63(+0.42%) |
Jun 24, 2019 | 148.57 | 150.38 | 148.02 | 148.87 | 257,536 | -0.02(-0.01%) |
Jun 21, 2019 | 149.48 | 150.49 | 148.00 | 148.89 | 425,186 | -0.46(-0.31%) |
Jun 20, 2019 | 148.85 | 150.14 | 147.62 | 149.35 | 315,677 | +0.84(+0.57%) |
Jun 19, 2019 | 147.21 | 148.72 | 145.67 | 148.51 | 247,876 | +1.25(+0.85%) |
Jun 18, 2019 | 148.80 | 150.01 | 146.76 | 147.27 | 269,059 | -1.14(-0.77%) |
Jun 17, 2019 | 148.66 | 148.75 | 146.07 | 148.41 | 390,449 | +1.50(+1.02%) |
Jun 14, 2019 | 147.76 | 149.20 | 145.61 | 146.91 | 507,327 | -0.30(-0.20%) |
Jun 13, 2019 | 146.34 | 148.42 | 145.69 | 147.21 | 502,341 | +2.32(+1.60%) |
Jun 12, 2019 | 142.41 | 146.24 | 142.18 | 144.89 | 642,319 | +3.38(+2.39%) |
Jun 11, 2019 | 142.07 | 144.49 | 138.06 | 141.51 | 1,399,184 | +12.91(+10.03%) |
Jun 10, 2019 | 129.98 | 130.46 | 127.82 | 128.60 | 459,861 | -0.83(-0.64%) |
Jun 07, 2019 | 130.04 | 130.33 | 128.66 | 129.43 | 272,078 | -0.26(-0.20%) |
Jun 06, 2019 | 126.73 | 129.79 | 125.97 | 129.69 | 447,973 | +2.92(+2.30%) |
Jun 05, 2019 | 127.77 | 128.75 | 126.68 | 126.77 | 389,041 | -0.44(-0.34%) |
Jun 04, 2019 | 125.59 | 127.33 | 125.41 | 127.21 | 310,506 | +2.67(+2.14%) |
Jun 03, 2019 | 124.86 | 126.83 | 123.99 | 124.54 | 300,268 | -0.23(-0.19%) |
May 31, 2019 | 125.12 | 125.21 | 123.89 | 124.77 | 234,421 | -0.96(-0.76%) |
May 30, 2019 | 126.73 | 126.87 | 125.05 | 125.73 | 185,304 | -1.11(-0.88%) |
May 29, 2019 | 127.97 | 127.97 | 126.14 | 126.84 | 174,359 | -1.83(-1.42%) |
May 28, 2019 | 129.11 | 130.73 | 128.67 | 128.67 | 174,614 | -0.16(-0.13%) |
May 24, 2019 | 129.22 | 129.53 | 127.99 | 128.83 | 163,557 | +0.28(+0.22%) |
May 23, 2019 | 128.95 | 128.95 | 127.60 | 128.55 | 189,745 | -0.68(-0.52%) |
May 22, 2019 | 128.84 | 129.56 | 127.76 | 129.23 | 118,972 | -0.01(-0.01%) |
May 21, 2019 | 128.12 | 129.38 | 128.03 | 129.24 | 208,871 | +1.49(+1.17%) |
May 20, 2019 | 126.66 | 128.47 | 126.63 | 127.75 | 135,450 | +0.41(+0.32%) |
May 17, 2019 | 128.61 | 130.38 | 127.09 | 127.34 | 209,696 | -1.79(-1.39%) |
May 16, 2019 | 128.78 | 130.59 | 128.26 | 129.13 | 286,161 | +0.69(+0.53%) |
May 15, 2019 | 127.74 | 129.08 | 127.14 | 128.45 | 243,295 | +0.30(+0.23%) |
May 14, 2019 | 127.95 | 129.31 | 127.61 | 128.15 | 233,900 | +0.54(+0.42%) |
May 13, 2019 | 128.59 | 128.73 | 126.75 | 127.61 | 221,969 | -2.77(-2.13%) |
May 10, 2019 | 128.38 | 131.06 | 127.36 | 130.38 | 425,186 | +1.93(+1.51%) |
May 09, 2019 | 126.37 | 128.75 | 125.55 | 128.45 | 217,307 | +1.44(+1.13%) |
May 08, 2019 | 124.56 | 127.65 | 124.11 | 127.01 | 279,710 | +2.41(+1.93%) |
May 07, 2019 | 126.43 | 126.73 | 124.00 | 124.60 | 466,839 | -2.07(-1.63%) |
May 06, 2019 | 125.71 | 127.31 | 125.71 | 126.67 | 287,584 | -0.07(-0.05%) |
May 03, 2019 | 127.47 | 128.34 | 126.34 | 126.73 | 246,422 | -0.12(-0.09%) |
May 02, 2019 | 127.36 | 128.62 | 126.28 | 126.85 | 396,983 | -0.34(-0.27%) |