Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 145.59 | 145.99 | 141.27 | 143.13 | 1,203,558 | -2.25(-1.55%) |
Jul 30, 2019 | 144.53 | 146.44 | 143.48 | 145.38 | 738,539 | -0.35(-0.24%) |
Jul 29, 2019 | 146.62 | 146.83 | 142.24 | 145.73 | 1,009,707 | -0.53(-0.36%) |
Jul 26, 2019 | 146.33 | 147.06 | 145.33 | 146.26 | 884,222 | +0.02(+0.02%) |
Jul 25, 2019 | 147.80 | 147.80 | 144.50 | 146.24 | 895,111 | -1.88(-1.27%) |
Jul 24, 2019 | 147.01 | 148.49 | 146.58 | 148.12 | 742,852 | +1.47(+1.00%) |
Jul 23, 2019 | 149.93 | 149.93 | 144.39 | 146.65 | 1,426,481 | -2.53(-1.70%) |
Jul 22, 2019 | 147.03 | 150.52 | 147.03 | 149.18 | 1,735,482 | +1.94(+1.32%) |
Jul 19, 2019 | 144.81 | 149.03 | 144.09 | 147.24 | 2,383,486 | +4.24(+2.97%) |
Jul 18, 2019 | 142.30 | 145.17 | 141.94 | 143.00 | 1,430,255 | +0.23(+0.16%) |
Jul 17, 2019 | 141.32 | 143.41 | 139.55 | 142.77 | 1,238,699 | +1.68(+1.19%) |
Jul 16, 2019 | 141.63 | 143.74 | 141.28 | 141.09 | 1,571,264 | -0.17(-0.12%) |
Jul 15, 2019 | 139.54 | 141.59 | 139.24 | 141.26 | 1,341,288 | +2.06(+1.48%) |
Jul 12, 2019 | 138.84 | 139.45 | 137.43 | 139.20 | 2,324,481 | +0.99(+0.72%) |
Jul 11, 2019 | 137.14 | 138.80 | 136.19 | 138.21 | 1,273,829 | +1.57(+1.15%) |
Jul 10, 2019 | 134.90 | 138.41 | 134.65 | 136.63 | 1,641,378 | +2.73(+2.04%) |
Jul 09, 2019 | 135.02 | 135.26 | 132.47 | 133.90 | 2,686,889 | -1.56(-1.15%) |
Jul 08, 2019 | 137.57 | 138.55 | 135.40 | 135.46 | 1,861,134 | -3.31(-2.39%) |
Jul 05, 2019 | 138.69 | 139.43 | 137.01 | 138.77 | 1,082,449 | -0.23(-0.17%) |
Jul 03, 2019 | 139.55 | 140.87 | 138.69 | 139.00 | 1,465,007 | +0.39(+0.28%) |
Jul 02, 2019 | 138.31 | 139.31 | 136.33 | 138.62 | 1,891,064 | +0.18(+0.13%) |
Jul 01, 2019 | 139.97 | 141.90 | 138.14 | 138.44 | 1,819,113 | +1.28(+0.93%) |
Jun 28, 2019 | 141.02 | 141.64 | 136.30 | 137.16 | 2,578,544 | -3.65(-2.59%) |
Jun 27, 2019 | 142.22 | 143.47 | 140.52 | 140.81 | 1,335,624 | -0.49(-0.35%) |
Jun 26, 2019 | 141.91 | 145.34 | 141.09 | 141.30 | 1,155,566 | +1.14(+0.81%) |
Jun 25, 2019 | 143.60 | 143.88 | 139.68 | 140.16 | 1,269,736 | -3.81(-2.65%) |
Jun 24, 2019 | 142.87 | 144.47 | 141.31 | 143.97 | 1,088,931 | +1.75(+1.23%) |
Jun 21, 2019 | 144.90 | 145.47 | 141.80 | 142.23 | 1,869,874 | -2.90(-2.00%) |
Jun 20, 2019 | 144.99 | 146.64 | 144.17 | 145.12 | 1,846,872 | +2.87(+2.02%) |
Jun 19, 2019 | 139.79 | 142.57 | 138.81 | 142.25 | 1,941,084 | +3.07(+2.20%) |
Jun 18, 2019 | 138.50 | 140.93 | 138.44 | 139.18 | 1,429,545 | +2.31(+1.68%) |
Jun 17, 2019 | 137.72 | 139.38 | 136.80 | 136.88 | 1,368,853 | -1.17(-0.84%) |
Jun 14, 2019 | 142.73 | 143.52 | 137.83 | 138.04 | 1,469,883 | -5.09(-3.55%) |
Jun 13, 2019 | 145.41 | 145.49 | 142.61 | 143.13 | 1,161,892 | -1.15(-0.80%) |
Jun 12, 2019 | 143.55 | 144.63 | 142.76 | 144.28 | 1,234,496 | +0.67(+0.47%) |
Jun 11, 2019 | 142.65 | 144.28 | 141.62 | 143.60 | 1,567,186 | +2.51(+1.78%) |
Jun 10, 2019 | 140.27 | 142.42 | 139.51 | 141.09 | 1,547,950 | +2.28(+1.64%) |
Jun 07, 2019 | 137.98 | 140.49 | 137.98 | 138.81 | 1,550,101 | +1.89(+1.38%) |
Jun 06, 2019 | 140.06 | 141.06 | 136.44 | 136.92 | 2,099,028 | -2.81(-2.01%) |
Jun 05, 2019 | 145.09 | 146.18 | 138.04 | 139.73 | 2,182,505 | -3.32(-2.32%) |
Jun 04, 2019 | 141.37 | 143.19 | 138.75 | 143.06 | 2,039,950 | +4.37(+3.15%) |
Jun 03, 2019 | 143.95 | 146.51 | 137.09 | 138.68 | 2,976,798 | -6.49(-4.47%) |
May 31, 2019 | 146.25 | 150.90 | 144.79 | 145.17 | 3,429,972 | -11.57(-7.38%) |
May 30, 2019 | 157.52 | 158.94 | 155.15 | 156.75 | 2,147,536 | -0.15(-0.09%) |
May 29, 2019 | 157.68 | 160.58 | 156.47 | 156.89 | 1,551,173 | -1.90(-1.20%) |
May 28, 2019 | 163.05 | 165.34 | 158.29 | 158.80 | 2,241,786 | -3.61(-2.22%) |
May 24, 2019 | 163.32 | 164.18 | 162.07 | 162.41 | 807,661 | +1.06(+0.66%) |
May 23, 2019 | 165.00 | 165.36 | 160.95 | 161.35 | 1,344,858 | -5.76(-3.45%) |
May 22, 2019 | 165.46 | 168.52 | 165.33 | 167.10 | 861,984 | +0.51(+0.30%) |
May 21, 2019 | 164.73 | 166.42 | 164.14 | 166.60 | 947,238 | +4.74(+2.93%) |
May 20, 2019 | 164.93 | 165.39 | 161.43 | 161.85 | 1,365,627 | -5.19(-3.10%) |
May 17, 2019 | 166.45 | 169.29 | 166.27 | 167.04 | 1,391,616 | -1.54(-0.91%) |
May 16, 2019 | 165.78 | 169.63 | 164.86 | 168.58 | 1,109,050 | +3.50(+2.12%) |
May 15, 2019 | 161.26 | 165.94 | 161.26 | 165.09 | 1,067,726 | +2.73(+1.68%) |
May 14, 2019 | 159.76 | 163.35 | 157.93 | 162.36 | 1,086,627 | +4.83(+3.07%) |
May 13, 2019 | 161.26 | 161.63 | 156.97 | 157.52 | 1,170,137 | -6.59(-4.01%) |
May 10, 2019 | 161.44 | 164.51 | 158.69 | 164.11 | 1,047,583 | +1.95(+1.20%) |
May 09, 2019 | 160.05 | 163.23 | 158.49 | 162.16 | 1,012,945 | +0.02(+0.01%) |
May 08, 2019 | 160.12 | 163.63 | 159.24 | 162.14 | 1,086,091 | +2.08(+1.30%) |
May 07, 2019 | 164.49 | 165.35 | 158.24 | 160.06 | 1,690,821 | -6.12(-3.68%) |
May 06, 2019 | 162.29 | 166.71 | 162.07 | 166.18 | 1,129,469 | -0.57(-0.34%) |
May 03, 2019 | 165.77 | 166.78 | 164.74 | 166.74 | 767,797 | +2.69(+1.64%) |
May 02, 2019 | 165.16 | 166.48 | 162.04 | 164.05 | 1,168,693 | -2.02(-1.22%) |