Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 149.65 | 150.67 | 148.15 | 149.11 | 349,948 | -1.12(-0.75%) |
Jul 30, 2019 | 150.09 | 150.37 | 149.62 | 150.24 | 591,021 | +0.21(+0.14%) |
Jul 29, 2019 | 149.64 | 150.20 | 149.04 | 150.03 | 629,197 | +2.53(+1.71%) |
Jul 26, 2019 | 147.07 | 147.73 | 146.68 | 147.50 | 450,124 | +1.57(+1.08%) |
Jul 25, 2019 | 146.60 | 146.69 | 144.78 | 145.93 | 947,887 | -3.55(-2.37%) |
Jul 24, 2019 | 149.15 | 150.45 | 148.70 | 149.48 | 564,228 | -1.82(-1.20%) |
Jul 23, 2019 | 151.39 | 152.03 | 150.94 | 151.30 | 577,801 | -0.39(-0.26%) |
Jul 22, 2019 | 151.22 | 152.02 | 150.84 | 151.69 | 577,222 | -0.75(-0.49%) |
Jul 19, 2019 | 152.68 | 152.68 | 151.49 | 152.44 | 609,267 | -0.30(-0.20%) |
Jul 18, 2019 | 151.69 | 152.99 | 151.37 | 152.75 | 498,338 | +0.07(+0.05%) |
Jul 17, 2019 | 153.13 | 153.34 | 152.44 | 152.68 | 298,347 | +0.63(+0.42%) |
Jul 16, 2019 | 152.53 | 152.61 | 151.66 | 152.04 | 405,603 | -0.62(-0.40%) |
Jul 15, 2019 | 152.19 | 152.83 | 152.01 | 152.66 | 364,772 | +0.53(+0.35%) |
Jul 12, 2019 | 152.13 | 152.60 | 151.48 | 152.13 | 312,244 | -2.03(-1.32%) |
Jul 11, 2019 | 154.46 | 154.65 | 153.66 | 154.16 | 171,720 | +0.06(+0.04%) |
Jul 10, 2019 | 153.25 | 154.49 | 153.19 | 154.10 | 249,329 | +0.46(+0.30%) |
Jul 09, 2019 | 153.64 | 154.38 | 153.35 | 153.63 | 324,815 | -1.12(-0.72%) |
Jul 08, 2019 | 154.63 | 155.13 | 154.32 | 154.75 | 244,149 | +0.50(+0.32%) |
Jul 05, 2019 | 153.70 | 154.45 | 152.79 | 154.25 | 259,532 | -2.59(-1.65%) |
Jul 03, 2019 | 156.46 | 157.32 | 156.38 | 156.84 | 165,634 | +1.69(+1.09%) |
Jul 02, 2019 | 153.57 | 155.31 | 153.56 | 155.15 | 364,053 | +2.42(+1.59%) |
Jul 01, 2019 | 152.87 | 153.07 | 152.20 | 152.73 | 491,501 | -1.24(-0.81%) |
Jun 28, 2019 | 153.34 | 153.97 | 153.09 | 153.97 | 330,150 | +0.63(+0.41%) |
Jun 27, 2019 | 153.27 | 153.49 | 152.67 | 153.34 | 289,345 | -0.34(-0.22%) |
Jun 26, 2019 | 154.20 | 154.40 | 153.50 | 153.68 | 312,875 | -1.08(-0.70%) |
Jun 25, 2019 | 155.88 | 156.00 | 154.56 | 154.76 | 262,460 | -1.21(-0.77%) |
Jun 24, 2019 | 155.15 | 156.14 | 155.02 | 155.97 | 314,265 | +2.33(+1.52%) |
Jun 21, 2019 | 153.12 | 153.85 | 152.62 | 153.63 | 286,615 | -0.74(-0.48%) |
Jun 20, 2019 | 153.88 | 154.47 | 153.77 | 154.38 | 209,391 | +0.62(+0.41%) |
Jun 19, 2019 | 151.95 | 153.86 | 151.80 | 153.75 | 284,800 | +1.63(+1.07%) |
Jun 18, 2019 | 154.46 | 154.54 | 151.86 | 152.12 | 339,740 | -0.38(-0.25%) |
Jun 17, 2019 | 152.58 | 152.97 | 152.25 | 152.50 | 220,617 | -1.36(-0.88%) |
Jun 14, 2019 | 153.50 | 154.20 | 153.50 | 153.86 | 178,952 | -0.72(-0.47%) |
Jun 13, 2019 | 155.73 | 155.91 | 154.34 | 154.58 | 347,963 | -1.02(-0.65%) |
Jun 12, 2019 | 155.38 | 156.13 | 155.38 | 155.60 | 224,946 | +1.38(+0.90%) |
Jun 11, 2019 | 154.26 | 154.59 | 153.79 | 154.22 | 252,388 | -0.15(-0.10%) |
Jun 10, 2019 | 154.49 | 154.51 | 153.89 | 154.37 | 226,082 | -0.61(-0.39%) |
Jun 07, 2019 | 154.64 | 155.36 | 154.54 | 154.97 | 377,602 | +2.10(+1.37%) |
Jun 06, 2019 | 152.93 | 153.71 | 152.77 | 152.87 | 438,844 | +1.06(+0.70%) |
Jun 05, 2019 | 151.05 | 152.12 | 150.86 | 151.81 | 436,285 | +2.01(+1.34%) |
Jun 04, 2019 | 151.26 | 151.36 | 149.37 | 149.80 | 312,545 | -1.95(-1.28%) |
Jun 03, 2019 | 151.67 | 151.97 | 150.92 | 151.75 | 277,205 | +1.58(+1.05%) |
May 31, 2019 | 149.52 | 150.37 | 149.00 | 150.17 | 257,181 | -1.15(-0.76%) |
May 30, 2019 | 150.70 | 151.36 | 150.48 | 151.32 | 320,274 | +1.94(+1.30%) |
May 29, 2019 | 150.16 | 150.25 | 149.09 | 149.38 | 353,148 | -1.94(-1.28%) |
May 28, 2019 | 152.10 | 152.60 | 151.32 | 151.32 | 278,894 | -0.56(-0.37%) |
May 24, 2019 | 152.16 | 152.36 | 151.57 | 151.88 | 239,163 | +1.78(+1.18%) |
May 23, 2019 | 150.26 | 150.71 | 150.04 | 150.10 | 306,388 | -0.51(-0.34%) |
May 22, 2019 | 148.42 | 150.80 | 148.42 | 150.61 | 364,846 | -0.79(-0.52%) |
May 21, 2019 | 151.82 | 151.82 | 151.00 | 151.40 | 319,797 | -0.04(-0.03%) |
May 20, 2019 | 151.90 | 152.60 | 151.24 | 151.44 | 279,128 | -0.29(-0.19%) |
May 17, 2019 | 152.09 | 152.59 | 151.60 | 151.73 | 312,020 | -0.88(-0.58%) |
May 16, 2019 | 152.12 | 153.31 | 151.87 | 152.62 | 392,554 | +0.67(+0.44%) |
May 15, 2019 | 151.55 | 152.74 | 151.35 | 151.94 | 369,643 | +0.85(+0.56%) |
May 14, 2019 | 151.20 | 151.60 | 151.05 | 151.10 | 293,179 | -0.12(-0.08%) |
May 13, 2019 | 151.26 | 151.60 | 150.65 | 151.21 | 303,438 | -0.72(-0.47%) |
May 10, 2019 | 151.77 | 152.05 | 150.88 | 151.93 | 298,926 | +0.68(+0.45%) |
May 09, 2019 | 151.01 | 151.65 | 150.38 | 151.25 | 435,319 | +0.78(+0.52%) |
May 08, 2019 | 149.66 | 150.71 | 149.56 | 150.47 | 348,208 | +0.80(+0.54%) |
May 07, 2019 | 149.98 | 150.08 | 148.62 | 149.67 | 431,766 | +0.12(+0.08%) |
May 06, 2019 | 148.97 | 149.69 | 148.35 | 149.55 | 175,349 | -1.03(-0.68%) |
May 03, 2019 | 150.08 | 151.06 | 149.79 | 150.58 | 310,005 | +1.91(+1.29%) |
May 02, 2019 | 149.67 | 149.87 | 148.33 | 148.67 | 263,079 | -0.70(-0.47%) |