Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 148.23 | 149.59 | 146.13 | 147.08 | 43,047,852 | -0.99(-0.67%) |
Jul 30, 2019 | 145.67 | 148.28 | 145.34 | 148.07 | 23,085,880 | +1.37(+0.94%) |
Jul 29, 2019 | 147.68 | 147.83 | 146.18 | 146.70 | 14,039,216 | -0.99(-0.67%) |
Jul 26, 2019 | 146.16 | 147.89 | 146.09 | 147.68 | 15,179,064 | +1.73(+1.18%) |
Jul 25, 2019 | 147.66 | 147.72 | 145.70 | 145.96 | 19,047,828 | -1.78(-1.21%) |
Jul 24, 2019 | 144.95 | 147.92 | 144.79 | 147.74 | 25,354,728 | +2.41(+1.65%) |
Jul 23, 2019 | 144.94 | 145.35 | 144.25 | 145.34 | 16,487,555 | +0.96(+0.66%) |
Jul 22, 2019 | 144.90 | 145.34 | 144.11 | 144.38 | 15,407,877 | -0.13(-0.09%) |
Jul 19, 2019 | 145.56 | 146.02 | 144.51 | 144.51 | 18,289,770 | -0.84(-0.58%) |
Jul 18, 2019 | 144.75 | 145.63 | 144.42 | 145.34 | 16,760,125 | +0.54(+0.38%) |
Jul 17, 2019 | 145.84 | 145.94 | 144.42 | 144.80 | 15,062,472 | -1.04(-0.72%) |
Jul 16, 2019 | 145.74 | 146.74 | 145.31 | 145.84 | 16,127,323 | -0.05(-0.03%) |
Jul 15, 2019 | 147.08 | 147.11 | 145.48 | 145.89 | 12,972,203 | -0.77(-0.53%) |
Jul 12, 2019 | 145.75 | 147.19 | 145.50 | 146.66 | 17,752,656 | +1.13(+0.77%) |
Jul 11, 2019 | 146.45 | 146.50 | 144.88 | 145.53 | 15,164,271 | -0.71(-0.49%) |
Jul 10, 2019 | 146.74 | 147.08 | 145.48 | 146.25 | 18,434,066 | +0.25(+0.17%) |
Jul 09, 2019 | 145.19 | 146.02 | 145.13 | 145.99 | 13,173,365 | +0.20(+0.14%) |
Jul 08, 2019 | 146.75 | 147.01 | 145.51 | 145.80 | 10,358,577 | -1.40(-0.95%) |
Jul 05, 2019 | 146.08 | 147.25 | 145.49 | 147.19 | 15,068,788 | +0.39(+0.27%) |
Jul 03, 2019 | 146.18 | 146.88 | 145.78 | 146.80 | 9,702,437 | +1.04(+0.72%) |
Jul 02, 2019 | 146.57 | 146.67 | 144.92 | 145.76 | 20,247,594 | -0.83(-0.57%) |
Jul 01, 2019 | 148.00 | 148.46 | 145.82 | 146.59 | 24,642,420 | +0.50(+0.34%) |
Jun 28, 2019 | 144.63 | 146.57 | 144.62 | 146.09 | 37,350,832 | +1.76(+1.22%) |
Jun 27, 2019 | 142.09 | 144.46 | 142.09 | 144.33 | 23,710,388 | +2.66(+1.88%) |
Jun 26, 2019 | 142.00 | 143.00 | 141.63 | 141.67 | 16,719,232 | -0.33(-0.23%) |
Jun 25, 2019 | 143.09 | 143.27 | 141.86 | 142.00 | 18,576,564 | -0.87(-0.61%) |
Jun 24, 2019 | 145.02 | 145.06 | 142.80 | 142.87 | 25,545,124 | -1.76(-1.21%) |
Jun 21, 2019 | 145.74 | 145.78 | 144.31 | 144.63 | 21,133,730 | -1.26(-0.86%) |
Jun 20, 2019 | 146.60 | 146.76 | 145.09 | 145.89 | 18,729,444 | +0.69(+0.47%) |
Jun 19, 2019 | 144.86 | 145.34 | 144.11 | 145.20 | 16,625,849 | +0.52(+0.36%) |
Jun 18, 2019 | 143.99 | 145.76 | 143.04 | 144.69 | 23,519,692 | +1.66(+1.16%) |
Jun 17, 2019 | 142.68 | 143.64 | 142.49 | 143.02 | 13,311,350 | +0.98(+0.69%) |
Jun 14, 2019 | 143.12 | 143.18 | 142.03 | 142.04 | 17,256,252 | -1.25(-0.88%) |
Jun 13, 2019 | 142.59 | 143.40 | 142.18 | 143.30 | 15,849,020 | +1.50(+1.06%) |
Jun 12, 2019 | 141.53 | 142.09 | 141.00 | 141.80 | 12,765,672 | +0.16(+0.11%) |
Jun 11, 2019 | 143.11 | 143.45 | 140.97 | 141.64 | 16,412,998 | -0.42(-0.30%) |
Jun 10, 2019 | 141.78 | 143.36 | 141.78 | 142.06 | 20,201,568 | +0.83(+0.59%) |
Jun 07, 2019 | 140.44 | 141.84 | 140.44 | 141.23 | 18,273,914 | +0.99(+0.71%) |
Jun 06, 2019 | 140.54 | 140.91 | 138.84 | 140.24 | 22,182,832 | +0.38(+0.27%) |
Jun 05, 2019 | 141.14 | 141.25 | 139.12 | 139.86 | 19,418,112 | -0.71(-0.51%) |
Jun 04, 2019 | 138.48 | 140.70 | 137.07 | 140.57 | 22,660,658 | +3.55(+2.59%) |
Jun 03, 2019 | 136.80 | 137.81 | 136.05 | 137.03 | 28,362,170 | +0.48(+0.35%) |
May 31, 2019 | 136.86 | 137.47 | 136.04 | 136.55 | 27,144,038 | -1.94(-1.40%) |
May 30, 2019 | 139.25 | 140.03 | 137.65 | 138.49 | 18,926,956 | -0.50(-0.36%) |
May 29, 2019 | 139.34 | 139.42 | 137.95 | 138.99 | 23,712,310 | -1.05(-0.75%) |
May 28, 2019 | 141.37 | 141.97 | 140.03 | 140.04 | 14,990,892 | -1.12(-0.80%) |
May 24, 2019 | 140.77 | 141.44 | 140.23 | 141.16 | 17,010,890 | +1.31(+0.94%) |
May 23, 2019 | 141.42 | 141.42 | 139.09 | 139.85 | 28,167,554 | -2.94(-2.06%) |
May 22, 2019 | 143.44 | 143.79 | 142.30 | 142.79 | 14,871,577 | -1.21(-0.84%) |
May 21, 2019 | 142.89 | 144.21 | 142.84 | 144.00 | 12,447,506 | +1.91(+1.34%) |
May 20, 2019 | 142.23 | 143.06 | 141.75 | 142.09 | 19,955,790 | -0.99(-0.69%) |
May 17, 2019 | 144.00 | 145.36 | 142.91 | 143.08 | 23,002,782 | -2.02(-1.39%) |
May 16, 2019 | 144.65 | 146.21 | 144.58 | 145.11 | 14,708,215 | +0.90(+0.62%) |
May 15, 2019 | 142.67 | 144.55 | 142.36 | 144.21 | 19,660,958 | +0.47(+0.33%) |
May 14, 2019 | 142.26 | 144.33 | 142.02 | 143.74 | 16,576,681 | +1.79(+1.26%) |
May 13, 2019 | 143.88 | 144.19 | 141.51 | 141.95 | 28,767,642 | -4.67(-3.19%) |
May 10, 2019 | 145.66 | 146.82 | 143.86 | 146.62 | 28,354,616 | +0.40(+0.27%) |
May 09, 2019 | 145.59 | 146.65 | 143.93 | 146.22 | 26,974,116 | -0.53(-0.36%) |
May 08, 2019 | 147.22 | 148.00 | 146.65 | 146.75 | 17,209,548 | -0.72(-0.49%) |
May 07, 2019 | 149.14 | 149.66 | 146.28 | 147.47 | 27,166,346 | -2.98(-1.98%) |
May 06, 2019 | 148.08 | 150.83 | 147.92 | 150.45 | 22,705,958 | +0.17(+0.11%) |
May 03, 2019 | 148.20 | 150.39 | 148.09 | 150.28 | 21,554,746 | +2.82(+1.91%) |
May 02, 2019 | 146.64 | 148.05 | 145.74 | 147.47 | 24,257,202 | +0.68(+0.47%) |