Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 159.97 | 161.04 | 157.99 | 159.24 | 442,963 | -1.46(-0.91%) |
Jul 30, 2019 | 157.42 | 160.87 | 156.50 | 160.69 | 428,400 | +2.20(+1.39%) |
Jul 29, 2019 | 159.74 | 159.74 | 158.01 | 158.50 | 527,134 | -1.30(-0.81%) |
Jul 26, 2019 | 157.66 | 160.72 | 157.13 | 159.79 | 664,275 | +3.39(+2.17%) |
Jul 25, 2019 | 157.92 | 158.38 | 156.00 | 156.41 | 469,521 | -1.34(-0.85%) |
Jul 24, 2019 | 157.19 | 158.51 | 155.51 | 157.75 | 357,815 | -0.28(-0.17%) |
Jul 23, 2019 | 157.64 | 158.91 | 156.78 | 158.03 | 432,449 | +2.07(+1.33%) |
Jul 22, 2019 | 155.90 | 156.91 | 155.20 | 155.95 | 407,511 | +0.27(+0.18%) |
Jul 19, 2019 | 156.83 | 157.93 | 155.65 | 155.68 | 488,699 | -0.42(-0.27%) |
Jul 18, 2019 | 156.97 | 157.13 | 154.72 | 156.09 | 678,841 | -0.81(-0.51%) |
Jul 17, 2019 | 159.16 | 159.79 | 156.64 | 156.90 | 530,683 | -2.47(-1.55%) |
Jul 16, 2019 | 159.84 | 161.13 | 159.19 | 159.37 | 346,854 | -0.78(-0.48%) |
Jul 15, 2019 | 160.95 | 161.42 | 159.03 | 160.15 | 216,507 | -1.09(-0.67%) |
Jul 12, 2019 | 160.16 | 161.53 | 159.64 | 161.23 | 315,842 | +1.59(+1.00%) |
Jul 11, 2019 | 158.95 | 159.69 | 157.28 | 159.64 | 355,526 | +0.12(+0.08%) |
Jul 10, 2019 | 161.43 | 162.32 | 159.14 | 159.52 | 421,287 | -0.92(-0.57%) |
Jul 09, 2019 | 160.31 | 160.48 | 159.04 | 160.43 | 266,743 | -0.62(-0.39%) |
Jul 08, 2019 | 161.01 | 161.62 | 160.47 | 161.05 | 341,447 | -1.03(-0.63%) |
Jul 05, 2019 | 162.50 | 162.85 | 160.00 | 162.08 | 370,196 | -1.27(-0.77%) |
Jul 03, 2019 | 163.50 | 163.57 | 162.52 | 163.35 | 110,401 | +0.59(+0.36%) |
Jul 02, 2019 | 163.29 | 163.29 | 162.08 | 162.76 | 291,526 | -0.87(-0.53%) |
Jul 01, 2019 | 164.07 | 164.07 | 162.25 | 163.63 | 438,884 | +1.16(+0.71%) |
Jun 28, 2019 | 160.88 | 162.84 | 159.63 | 162.47 | 1,245,359 | +2.41(+1.50%) |
Jun 27, 2019 | 159.09 | 160.45 | 158.37 | 160.06 | 536,057 | +1.25(+0.79%) |
Jun 26, 2019 | 158.12 | 159.48 | 157.64 | 158.81 | 489,121 | +0.79(+0.50%) |
Jun 25, 2019 | 156.95 | 158.85 | 155.93 | 158.01 | 574,935 | +1.46(+0.93%) |
Jun 24, 2019 | 158.82 | 158.82 | 156.35 | 156.55 | 407,591 | -1.58(-1.00%) |
Jun 21, 2019 | 155.94 | 158.28 | 155.06 | 158.13 | 801,314 | +1.34(+0.85%) |
Jun 20, 2019 | 156.50 | 156.79 | 155.34 | 156.79 | 561,824 | +1.96(+1.27%) |
Jun 19, 2019 | 154.10 | 154.82 | 152.62 | 154.82 | 301,549 | +1.09(+0.71%) |
Jun 18, 2019 | 152.31 | 154.35 | 151.87 | 153.74 | 453,791 | +2.84(+1.88%) |
Jun 17, 2019 | 150.96 | 151.57 | 149.81 | 150.90 | 325,322 | +0.19(+0.13%) |
Jun 14, 2019 | 151.22 | 151.36 | 149.23 | 150.71 | 305,141 | -0.56(-0.37%) |
Jun 13, 2019 | 151.84 | 151.89 | 149.41 | 151.27 | 297,798 | -0.03(-0.02%) |
Jun 12, 2019 | 152.92 | 154.12 | 150.40 | 151.29 | 350,670 | -1.69(-1.10%) |
Jun 11, 2019 | 155.28 | 156.41 | 152.84 | 152.98 | 357,186 | -0.92(-0.60%) |
Jun 10, 2019 | 153.09 | 154.28 | 151.98 | 153.91 | 458,642 | +1.41(+0.92%) |
Jun 07, 2019 | 150.61 | 152.88 | 149.77 | 152.50 | 634,970 | +3.11(+2.09%) |
Jun 06, 2019 | 149.12 | 149.69 | 147.61 | 149.39 | 192,433 | +0.16(+0.11%) |
Jun 05, 2019 | 149.26 | 150.05 | 146.25 | 149.23 | 422,793 | +0.56(+0.37%) |
Jun 04, 2019 | 146.22 | 148.74 | 145.56 | 148.67 | 223,132 | +3.78(+2.61%) |
Jun 03, 2019 | 144.07 | 145.75 | 143.26 | 144.89 | 308,548 | +0.75(+0.52%) |
May 31, 2019 | 142.75 | 145.16 | 142.09 | 144.13 | 376,765 | +0.33(+0.23%) |
May 30, 2019 | 143.13 | 145.22 | 143.13 | 143.80 | 290,447 | +0.67(+0.47%) |
May 29, 2019 | 142.09 | 144.84 | 142.09 | 143.13 | 372,292 | +0.15(+0.11%) |
May 28, 2019 | 144.50 | 145.39 | 142.77 | 142.98 | 465,861 | -1.35(-0.94%) |
May 24, 2019 | 143.53 | 144.68 | 143.26 | 144.33 | 292,003 | +2.06(+1.45%) |
May 23, 2019 | 141.72 | 142.48 | 139.93 | 142.27 | 228,449 | -1.02(-0.71%) |
May 22, 2019 | 144.28 | 144.72 | 143.02 | 143.29 | 194,750 | -1.33(-0.92%) |
May 21, 2019 | 144.10 | 145.06 | 143.89 | 144.62 | 190,733 | +2.08(+1.46%) |
May 20, 2019 | 141.04 | 143.32 | 141.04 | 142.55 | 375,591 | +0.40(+0.28%) |
May 17, 2019 | 143.89 | 144.06 | 142.10 | 142.15 | 238,497 | -2.69(-1.86%) |
May 16, 2019 | 145.19 | 145.58 | 144.20 | 144.84 | 206,405 | +0.47(+0.33%) |
May 15, 2019 | 142.26 | 144.97 | 141.32 | 144.37 | 194,050 | +2.19(+1.54%) |
May 14, 2019 | 141.88 | 143.18 | 141.41 | 142.18 | 277,081 | +0.53(+0.37%) |
May 13, 2019 | 142.40 | 142.68 | 140.56 | 141.65 | 250,735 | -3.69(-2.54%) |
May 10, 2019 | 143.28 | 145.93 | 141.71 | 145.34 | 245,868 | +1.49(+1.03%) |
May 09, 2019 | 143.15 | 144.34 | 142.66 | 143.85 | 242,946 | -0.56(-0.38%) |
May 08, 2019 | 144.59 | 145.78 | 143.67 | 144.41 | 301,706 | -0.21(-0.14%) |
May 07, 2019 | 145.51 | 145.90 | 143.75 | 144.61 | 408,865 | -2.15(-1.46%) |
May 06, 2019 | 144.66 | 146.88 | 144.47 | 146.76 | 525,057 | -0.40(-0.27%) |
May 03, 2019 | 147.46 | 148.15 | 147.01 | 147.16 | 305,288 | +1.02(+0.70%) |
May 02, 2019 | 144.76 | 146.35 | 144.25 | 146.15 | 373,070 | +0.85(+0.58%) |