Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 145.17 | 145.47 | 141.70 | 142.78 | 3,689,358 | -2.38(-1.64%) |
Jul 30, 2019 | 143.54 | 145.30 | 142.02 | 145.15 | 2,421,711 | +0.71(+0.49%) |
Jul 29, 2019 | 142.05 | 145.15 | 141.91 | 144.44 | 3,229,344 | +2.27(+1.60%) |
Jul 26, 2019 | 145.57 | 145.77 | 139.38 | 142.17 | 4,914,670 | -3.39(-2.33%) |
Jul 25, 2019 | 152.82 | 153.40 | 144.36 | 145.56 | 9,009,447 | -1.05(-0.72%) |
Jul 24, 2019 | 144.58 | 147.33 | 144.03 | 146.62 | 4,322,465 | +1.55(+1.07%) |
Jul 23, 2019 | 143.82 | 145.47 | 143.53 | 145.06 | 2,888,852 | +2.35(+1.65%) |
Jul 22, 2019 | 141.21 | 143.18 | 140.66 | 142.71 | 2,452,929 | +1.66(+1.18%) |
Jul 19, 2019 | 141.38 | 142.18 | 140.72 | 141.05 | 2,888,765 | -0.37(-0.26%) |
Jul 18, 2019 | 142.53 | 143.12 | 140.88 | 141.42 | 2,720,720 | -1.31(-0.92%) |
Jul 17, 2019 | 144.11 | 144.22 | 142.27 | 142.73 | 3,606,945 | -1.49(-1.03%) |
Jul 16, 2019 | 141.16 | 144.84 | 141.14 | 144.22 | 4,795,582 | +2.98(+2.11%) |
Jul 15, 2019 | 141.68 | 142.39 | 139.91 | 141.24 | 2,676,976 | -0.41(-0.29%) |
Jul 12, 2019 | 139.00 | 141.66 | 138.30 | 141.65 | 3,867,759 | +3.51(+2.54%) |
Jul 11, 2019 | 135.90 | 138.18 | 135.54 | 138.13 | 3,444,640 | +2.73(+2.02%) |
Jul 10, 2019 | 135.81 | 136.73 | 135.30 | 135.40 | 3,257,098 | +0.00(+0.00%) |
Jul 09, 2019 | 136.32 | 136.83 | 134.25 | 135.40 | 5,551,064 | -2.85(-2.06%) |
Jul 08, 2019 | 138.85 | 139.31 | 137.91 | 138.26 | 2,796,750 | -2.30(-1.63%) |
Jul 05, 2019 | 141.37 | 141.60 | 138.69 | 140.55 | 2,130,045 | -2.44(-1.70%) |
Jul 03, 2019 | 142.33 | 143.04 | 141.31 | 142.99 | 1,432,512 | +0.78(+0.55%) |
Jul 02, 2019 | 143.09 | 143.09 | 141.43 | 142.20 | 1,903,501 | -0.40(-0.28%) |
Jul 01, 2019 | 143.38 | 143.64 | 141.79 | 142.60 | 2,579,641 | +0.96(+0.68%) |
Jun 28, 2019 | 140.43 | 142.49 | 140.37 | 141.65 | 4,406,573 | +1.50(+1.07%) |
Jun 27, 2019 | 140.97 | 141.20 | 139.45 | 140.14 | 2,103,036 | -0.31(-0.22%) |
Jun 26, 2019 | 140.84 | 141.57 | 140.32 | 140.45 | 2,217,697 | -0.12(-0.09%) |
Jun 25, 2019 | 141.57 | 141.69 | 139.96 | 140.58 | 3,344,689 | -1.10(-0.78%) |
Jun 24, 2019 | 141.66 | 142.47 | 141.65 | 141.68 | 3,318,671 | +0.02(+0.02%) |
Jun 21, 2019 | 141.98 | 142.64 | 141.07 | 141.66 | 5,972,962 | -0.48(-0.34%) |
Jun 20, 2019 | 141.26 | 142.42 | 140.31 | 142.14 | 3,749,750 | +2.61(+1.87%) |
Jun 19, 2019 | 140.45 | 141.21 | 139.36 | 139.53 | 3,398,876 | -0.91(-0.65%) |
Jun 18, 2019 | 137.16 | 140.77 | 136.93 | 140.44 | 4,433,611 | +4.15(+3.05%) |
Jun 17, 2019 | 136.55 | 136.82 | 136.02 | 136.29 | 2,182,359 | +0.07(+0.05%) |
Jun 14, 2019 | 137.48 | 137.49 | 135.69 | 136.21 | 3,327,477 | -1.77(-1.28%) |
Jun 13, 2019 | 138.40 | 138.84 | 137.18 | 137.98 | 2,620,603 | -0.13(-0.09%) |
Jun 12, 2019 | 138.70 | 139.04 | 137.77 | 138.11 | 2,651,134 | +0.08(+0.06%) |
Jun 11, 2019 | 138.84 | 139.21 | 137.69 | 138.03 | 2,725,557 | +0.51(+0.37%) |
Jun 10, 2019 | 137.37 | 139.10 | 137.18 | 137.52 | 2,761,750 | +1.37(+1.01%) |
Jun 07, 2019 | 135.29 | 136.54 | 134.54 | 136.15 | 2,469,022 | +1.54(+1.15%) |
Jun 06, 2019 | 134.01 | 135.94 | 132.76 | 134.60 | 4,383,242 | +0.71(+0.53%) |
Jun 05, 2019 | 134.95 | 135.51 | 133.10 | 133.89 | 3,869,079 | -0.36(-0.27%) |
Jun 04, 2019 | 132.16 | 134.91 | 132.04 | 134.25 | 4,585,304 | +3.47(+2.66%) |
Jun 03, 2019 | 130.54 | 131.97 | 130.19 | 130.78 | 4,560,312 | +0.24(+0.18%) |
May 31, 2019 | 130.61 | 131.35 | 130.44 | 130.54 | 4,309,897 | -0.68(-0.52%) |
May 30, 2019 | 131.89 | 132.60 | 130.75 | 131.22 | 3,030,544 | -0.67(-0.51%) |
May 29, 2019 | 133.21 | 133.85 | 131.16 | 131.89 | 4,490,013 | -1.59(-1.19%) |
May 28, 2019 | 136.30 | 136.46 | 133.48 | 133.48 | 5,821,040 | -2.24(-1.65%) |
May 24, 2019 | 135.93 | 136.81 | 135.09 | 135.72 | 2,848,504 | +0.18(+0.13%) |
May 23, 2019 | 136.94 | 137.53 | 134.50 | 135.54 | 4,687,131 | -1.99(-1.44%) |
May 22, 2019 | 135.66 | 138.35 | 134.87 | 137.53 | 5,558,801 | +1.98(+1.46%) |
May 21, 2019 | 135.32 | 135.65 | 134.65 | 135.55 | 5,120,224 | +0.85(+0.63%) |
May 20, 2019 | 136.09 | 136.09 | 134.18 | 134.70 | 5,399,400 | -2.30(-1.68%) |
May 17, 2019 | 137.74 | 137.95 | 136.47 | 137.00 | 5,671,207 | -2.20(-1.58%) |
May 16, 2019 | 141.30 | 141.30 | 138.84 | 139.21 | 4,984,843 | -1.87(-1.33%) |
May 15, 2019 | 141.00 | 142.32 | 140.70 | 141.08 | 3,720,518 | -0.88(-0.62%) |
May 14, 2019 | 141.62 | 143.39 | 141.39 | 141.96 | 4,954,120 | +0.92(+0.66%) |
May 13, 2019 | 140.92 | 141.45 | 140.00 | 141.04 | 7,302,529 | -1.45(-1.02%) |
May 10, 2019 | 141.81 | 142.87 | 140.18 | 142.49 | 6,186,244 | +0.47(+0.33%) |
May 09, 2019 | 143.65 | 143.74 | 141.13 | 142.02 | 6,292,244 | -2.68(-1.85%) |
May 08, 2019 | 144.67 | 146.26 | 144.63 | 144.70 | 3,690,811 | -0.43(-0.30%) |
May 07, 2019 | 147.31 | 147.38 | 144.07 | 145.13 | 6,683,242 | -3.18(-2.14%) |
May 06, 2019 | 147.50 | 148.36 | 145.95 | 148.31 | 8,043,669 | -1.77(-1.18%) |
May 03, 2019 | 150.55 | 151.26 | 149.16 | 150.07 | 5,859,671 | +0.38(+0.25%) |
May 02, 2019 | 149.49 | 151.11 | 148.58 | 149.69 | 6,979,355 | -1.07(-0.71%) |