Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 145.12 | 145.43 | 141.65 | 142.73 | 3,690,541 | -2.38(-1.64%) |
Jul 30, 2019 | 143.50 | 145.25 | 141.98 | 145.11 | 2,422,487 | +0.71(+0.49%) |
Jul 29, 2019 | 142.00 | 145.10 | 141.86 | 144.40 | 3,230,379 | +2.27(+1.60%) |
Jul 26, 2019 | 145.52 | 145.73 | 139.34 | 142.12 | 4,916,247 | -3.39(-2.33%) |
Jul 25, 2019 | 152.77 | 153.35 | 144.31 | 145.51 | 9,012,337 | -1.05(-0.72%) |
Jul 24, 2019 | 144.53 | 147.28 | 143.99 | 146.57 | 4,323,851 | +1.55(+1.07%) |
Jul 23, 2019 | 143.78 | 145.43 | 143.49 | 145.02 | 2,889,779 | +2.35(+1.65%) |
Jul 22, 2019 | 141.17 | 143.13 | 140.61 | 142.66 | 2,453,716 | +1.66(+1.18%) |
Jul 19, 2019 | 141.33 | 142.13 | 140.68 | 141.01 | 2,889,692 | -0.37(-0.26%) |
Jul 18, 2019 | 142.48 | 143.07 | 140.83 | 141.37 | 2,721,592 | -1.32(-0.92%) |
Jul 17, 2019 | 144.06 | 144.18 | 142.22 | 142.69 | 3,608,102 | -1.49(-1.03%) |
Jul 16, 2019 | 141.12 | 144.80 | 141.10 | 144.18 | 4,797,120 | +2.98(+2.11%) |
Jul 15, 2019 | 141.63 | 142.34 | 139.86 | 141.19 | 2,677,834 | -0.41(-0.29%) |
Jul 12, 2019 | 138.96 | 141.62 | 138.26 | 141.60 | 3,868,999 | +3.51(+2.54%) |
Jul 11, 2019 | 135.85 | 138.13 | 135.50 | 138.09 | 3,445,745 | +2.73(+2.02%) |
Jul 10, 2019 | 135.76 | 136.68 | 135.25 | 135.36 | 3,258,143 | +0.00(+0.00%) |
Jul 09, 2019 | 136.28 | 136.79 | 134.21 | 135.36 | 5,552,844 | -2.85(-2.06%) |
Jul 08, 2019 | 138.81 | 139.27 | 137.87 | 138.21 | 2,797,647 | -2.30(-1.63%) |
Jul 05, 2019 | 141.32 | 141.55 | 138.65 | 140.51 | 2,130,728 | -2.44(-1.70%) |
Jul 03, 2019 | 142.28 | 142.99 | 141.27 | 142.94 | 1,432,971 | +0.78(+0.55%) |
Jul 02, 2019 | 143.04 | 143.04 | 141.38 | 142.16 | 1,904,112 | -0.40(-0.28%) |
Jul 01, 2019 | 143.33 | 143.59 | 141.75 | 142.56 | 2,580,468 | +0.96(+0.68%) |
Jun 28, 2019 | 140.38 | 142.44 | 140.32 | 141.60 | 4,407,986 | +1.50(+1.07%) |
Jun 27, 2019 | 140.92 | 141.15 | 139.41 | 140.10 | 2,103,710 | -0.31(-0.22%) |
Jun 26, 2019 | 140.79 | 141.52 | 140.28 | 140.41 | 2,218,408 | -0.12(-0.09%) |
Jun 25, 2019 | 141.53 | 141.64 | 139.91 | 140.53 | 3,345,761 | -1.10(-0.78%) |
Jun 24, 2019 | 141.61 | 142.42 | 141.60 | 141.63 | 3,319,735 | +0.02(+0.02%) |
Jun 21, 2019 | 141.94 | 142.60 | 141.02 | 141.61 | 5,974,878 | -0.48(-0.34%) |
Jun 20, 2019 | 141.22 | 142.37 | 140.26 | 142.09 | 3,750,952 | +2.61(+1.87%) |
Jun 19, 2019 | 140.41 | 141.17 | 139.31 | 139.49 | 3,399,966 | -0.91(-0.65%) |
Jun 18, 2019 | 137.12 | 140.73 | 136.89 | 140.39 | 4,435,033 | +4.15(+3.05%) |
Jun 17, 2019 | 136.50 | 136.77 | 135.98 | 136.24 | 2,183,059 | +0.07(+0.05%) |
Jun 14, 2019 | 137.44 | 137.44 | 135.65 | 136.17 | 3,328,544 | -1.76(-1.28%) |
Jun 13, 2019 | 138.35 | 138.79 | 137.13 | 137.93 | 2,621,443 | -0.13(-0.09%) |
Jun 12, 2019 | 138.65 | 139.00 | 137.72 | 138.06 | 2,651,984 | +0.08(+0.06%) |
Jun 11, 2019 | 138.80 | 139.17 | 137.65 | 137.98 | 2,726,431 | +0.51(+0.37%) |
Jun 10, 2019 | 137.33 | 139.05 | 137.13 | 137.48 | 2,762,636 | +1.37(+1.01%) |
Jun 07, 2019 | 135.25 | 136.50 | 134.50 | 136.10 | 2,469,814 | +1.54(+1.15%) |
Jun 06, 2019 | 133.97 | 135.89 | 132.71 | 134.56 | 4,384,648 | +0.71(+0.53%) |
Jun 05, 2019 | 134.90 | 135.47 | 133.06 | 133.85 | 3,870,320 | -0.36(-0.27%) |
Jun 04, 2019 | 132.12 | 134.86 | 132.00 | 134.21 | 4,586,774 | +3.47(+2.66%) |
Jun 03, 2019 | 130.50 | 131.93 | 130.15 | 130.74 | 4,561,775 | +0.24(+0.18%) |
May 31, 2019 | 130.57 | 131.31 | 130.40 | 130.50 | 4,311,279 | -0.68(-0.52%) |
May 30, 2019 | 131.85 | 132.56 | 130.71 | 131.18 | 3,031,516 | -0.67(-0.51%) |
May 29, 2019 | 133.16 | 133.81 | 131.11 | 131.85 | 4,491,454 | -1.59(-1.19%) |
May 28, 2019 | 136.26 | 136.41 | 133.44 | 133.44 | 5,822,907 | -2.24(-1.65%) |
May 24, 2019 | 135.88 | 136.77 | 135.05 | 135.68 | 2,849,418 | +0.18(+0.13%) |
May 23, 2019 | 136.90 | 137.49 | 134.45 | 135.50 | 4,688,635 | -1.99(-1.44%) |
May 22, 2019 | 135.61 | 138.31 | 134.83 | 137.49 | 5,560,585 | +1.98(+1.46%) |
May 21, 2019 | 135.27 | 135.61 | 134.60 | 135.51 | 5,121,867 | +0.85(+0.63%) |
May 20, 2019 | 136.04 | 136.04 | 134.14 | 134.66 | 5,401,133 | -2.30(-1.68%) |
May 17, 2019 | 137.69 | 137.91 | 136.42 | 136.96 | 5,673,027 | -2.20(-1.58%) |
May 16, 2019 | 141.25 | 141.25 | 138.80 | 139.16 | 4,986,443 | -1.87(-1.33%) |
May 15, 2019 | 140.95 | 142.27 | 140.65 | 141.03 | 3,721,712 | -0.88(-0.62%) |
May 14, 2019 | 141.57 | 143.34 | 141.35 | 141.91 | 4,955,710 | +0.92(+0.65%) |
May 13, 2019 | 140.88 | 141.41 | 139.96 | 140.99 | 7,304,872 | -1.45(-1.02%) |
May 10, 2019 | 141.76 | 142.82 | 140.13 | 142.44 | 6,188,229 | +0.47(+0.33%) |
May 09, 2019 | 143.61 | 143.69 | 141.08 | 141.97 | 6,294,264 | -2.68(-1.85%) |
May 08, 2019 | 144.62 | 146.22 | 144.58 | 144.65 | 3,691,996 | -0.43(-0.30%) |
May 07, 2019 | 147.26 | 147.33 | 144.02 | 145.08 | 6,685,387 | -3.18(-2.14%) |
May 06, 2019 | 147.45 | 148.31 | 145.90 | 148.26 | 8,046,250 | -1.77(-1.18%) |
May 03, 2019 | 150.50 | 151.21 | 149.11 | 150.02 | 5,861,552 | +0.38(+0.25%) |
May 02, 2019 | 149.44 | 151.06 | 148.53 | 149.64 | 6,981,595 | -1.07(-0.71%) |