Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 148.21 | 149.57 | 146.11 | 147.06 | 43,054,876 | -0.99(-0.67%) |
Jul 30, 2019 | 145.65 | 148.26 | 145.32 | 148.04 | 23,089,648 | +1.37(+0.93%) |
Jul 29, 2019 | 147.65 | 147.81 | 146.16 | 146.67 | 14,041,507 | -0.99(-0.67%) |
Jul 26, 2019 | 146.14 | 147.86 | 146.06 | 147.66 | 15,181,540 | +1.73(+1.18%) |
Jul 25, 2019 | 147.64 | 147.70 | 145.68 | 145.93 | 19,050,934 | -1.78(-1.21%) |
Jul 24, 2019 | 144.93 | 147.90 | 144.77 | 147.72 | 25,358,864 | +2.40(+1.65%) |
Jul 23, 2019 | 144.92 | 145.33 | 144.22 | 145.31 | 16,490,245 | +0.96(+0.66%) |
Jul 22, 2019 | 144.88 | 145.31 | 144.09 | 144.35 | 15,410,391 | -0.13(-0.09%) |
Jul 19, 2019 | 145.54 | 146.00 | 144.49 | 144.49 | 18,292,754 | -0.84(-0.58%) |
Jul 18, 2019 | 144.73 | 145.60 | 144.40 | 145.32 | 16,762,860 | +0.54(+0.38%) |
Jul 17, 2019 | 145.82 | 145.91 | 144.40 | 144.78 | 15,064,929 | -1.04(-0.72%) |
Jul 16, 2019 | 145.72 | 146.72 | 145.28 | 145.82 | 16,129,954 | -0.05(-0.03%) |
Jul 15, 2019 | 147.06 | 147.09 | 145.45 | 145.87 | 12,974,319 | -0.77(-0.53%) |
Jul 12, 2019 | 145.72 | 147.16 | 145.48 | 146.64 | 17,755,552 | +1.13(+0.77%) |
Jul 11, 2019 | 146.43 | 146.48 | 144.85 | 145.51 | 15,166,745 | -0.71(-0.49%) |
Jul 10, 2019 | 146.72 | 147.06 | 145.45 | 146.22 | 18,437,072 | +0.25(+0.17%) |
Jul 09, 2019 | 145.16 | 146.00 | 145.10 | 145.97 | 13,175,514 | +0.20(+0.14%) |
Jul 08, 2019 | 146.73 | 146.98 | 145.49 | 145.77 | 10,360,267 | -1.40(-0.95%) |
Jul 05, 2019 | 146.05 | 147.23 | 145.46 | 147.17 | 15,071,247 | +0.39(+0.27%) |
Jul 03, 2019 | 146.16 | 146.85 | 145.75 | 146.78 | 9,704,019 | +1.04(+0.72%) |
Jul 02, 2019 | 146.55 | 146.64 | 144.90 | 145.73 | 20,250,896 | -0.83(-0.57%) |
Jul 01, 2019 | 147.98 | 148.44 | 145.80 | 146.56 | 24,646,440 | +0.50(+0.34%) |
Jun 28, 2019 | 144.61 | 146.55 | 144.60 | 146.06 | 37,356,924 | +1.76(+1.22%) |
Jun 27, 2019 | 142.06 | 144.44 | 142.06 | 144.31 | 23,714,256 | +2.66(+1.88%) |
Jun 26, 2019 | 141.98 | 142.98 | 141.61 | 141.65 | 16,721,960 | -0.33(-0.23%) |
Jun 25, 2019 | 143.07 | 143.25 | 141.84 | 141.98 | 18,579,594 | -0.87(-0.61%) |
Jun 24, 2019 | 144.99 | 145.04 | 142.78 | 142.85 | 25,549,292 | -1.76(-1.21%) |
Jun 21, 2019 | 145.72 | 145.75 | 144.29 | 144.61 | 21,137,178 | -1.26(-0.86%) |
Jun 20, 2019 | 146.58 | 146.74 | 145.07 | 145.87 | 18,732,500 | +0.69(+0.47%) |
Jun 19, 2019 | 144.83 | 145.31 | 144.09 | 145.18 | 16,628,561 | +0.52(+0.36%) |
Jun 18, 2019 | 143.97 | 145.73 | 143.02 | 144.66 | 23,523,528 | +1.66(+1.16%) |
Jun 17, 2019 | 142.65 | 143.62 | 142.47 | 143.00 | 13,313,522 | +0.98(+0.69%) |
Jun 14, 2019 | 143.10 | 143.15 | 142.01 | 142.02 | 17,259,068 | -1.25(-0.88%) |
Jun 13, 2019 | 142.56 | 143.38 | 142.15 | 143.28 | 15,851,605 | +1.50(+1.06%) |
Jun 12, 2019 | 141.51 | 142.07 | 140.98 | 141.78 | 12,767,755 | +0.16(+0.11%) |
Jun 11, 2019 | 143.09 | 143.43 | 140.94 | 141.62 | 16,415,676 | -0.42(-0.30%) |
Jun 10, 2019 | 141.76 | 143.34 | 141.76 | 142.04 | 20,204,864 | +0.83(+0.59%) |
Jun 07, 2019 | 140.42 | 141.81 | 140.42 | 141.21 | 18,276,896 | +0.99(+0.71%) |
Jun 06, 2019 | 140.51 | 140.89 | 138.82 | 140.22 | 22,186,452 | +0.38(+0.27%) |
Jun 05, 2019 | 141.11 | 141.23 | 139.10 | 139.84 | 19,421,280 | -0.71(-0.51%) |
Jun 04, 2019 | 138.46 | 140.67 | 137.05 | 140.55 | 22,664,356 | +3.55(+2.59%) |
Jun 03, 2019 | 136.78 | 137.79 | 136.03 | 137.00 | 28,366,798 | +0.48(+0.35%) |
May 31, 2019 | 136.84 | 137.44 | 136.02 | 136.53 | 27,148,468 | -1.94(-1.40%) |
May 30, 2019 | 139.23 | 140.01 | 137.63 | 138.46 | 18,930,044 | -0.51(-0.36%) |
May 29, 2019 | 139.32 | 139.40 | 137.93 | 138.97 | 23,716,180 | -1.05(-0.75%) |
May 28, 2019 | 141.35 | 141.95 | 140.01 | 140.02 | 14,993,338 | -1.12(-0.80%) |
May 24, 2019 | 140.75 | 141.42 | 140.21 | 141.14 | 17,013,664 | +1.31(+0.94%) |
May 23, 2019 | 141.39 | 141.39 | 139.07 | 139.83 | 28,172,150 | -2.94(-2.06%) |
May 22, 2019 | 143.42 | 143.76 | 142.27 | 142.77 | 14,874,003 | -1.21(-0.84%) |
May 21, 2019 | 142.86 | 144.18 | 142.82 | 143.98 | 12,449,537 | +1.91(+1.34%) |
May 20, 2019 | 142.21 | 143.04 | 141.72 | 142.07 | 19,959,044 | -0.99(-0.69%) |
May 17, 2019 | 143.98 | 145.34 | 142.89 | 143.06 | 23,006,534 | -2.02(-1.39%) |
May 16, 2019 | 144.62 | 146.19 | 144.56 | 145.08 | 14,710,615 | +0.90(+0.62%) |
May 15, 2019 | 142.65 | 144.53 | 142.34 | 144.18 | 19,664,166 | +0.47(+0.33%) |
May 14, 2019 | 142.24 | 144.31 | 141.99 | 143.72 | 16,579,385 | +1.79(+1.26%) |
May 13, 2019 | 143.86 | 144.16 | 141.49 | 141.93 | 28,772,334 | -4.67(-3.19%) |
May 10, 2019 | 145.63 | 146.79 | 143.84 | 146.60 | 28,359,242 | +0.40(+0.27%) |
May 09, 2019 | 145.57 | 146.63 | 143.90 | 146.20 | 26,978,516 | -0.53(-0.36%) |
May 08, 2019 | 147.20 | 147.97 | 146.63 | 146.73 | 17,212,356 | -0.72(-0.49%) |
May 07, 2019 | 149.12 | 149.64 | 146.25 | 147.45 | 27,170,778 | -2.98(-1.98%) |
May 06, 2019 | 148.06 | 150.80 | 147.90 | 150.43 | 22,709,662 | +0.17(+0.11%) |
May 03, 2019 | 148.18 | 150.36 | 148.07 | 150.26 | 21,558,264 | +2.82(+1.91%) |
May 02, 2019 | 146.62 | 148.03 | 145.72 | 147.44 | 24,261,160 | +0.68(+0.47%) |