Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 155.48 | 156.88 | 154.34 | 155.16 | 1,108,378 | -0.04(-0.02%) |
Jul 30, 2019 | 157.22 | 158.34 | 155.17 | 155.19 | 1,084,178 | -2.59(-1.64%) |
Jul 29, 2019 | 159.68 | 159.68 | 157.33 | 157.78 | 846,006 | -1.24(-0.78%) |
Jul 26, 2019 | 158.43 | 159.25 | 157.80 | 159.03 | 580,482 | +1.09(+0.69%) |
Jul 25, 2019 | 156.74 | 158.30 | 155.99 | 157.94 | 686,673 | +1.25(+0.80%) |
Jul 24, 2019 | 159.47 | 159.47 | 156.53 | 156.68 | 1,069,939 | -3.00(-1.88%) |
Jul 23, 2019 | 159.59 | 159.72 | 157.53 | 159.68 | 518,915 | +0.77(+0.48%) |
Jul 22, 2019 | 158.49 | 159.93 | 158.10 | 158.92 | 484,418 | +1.00(+0.63%) |
Jul 19, 2019 | 161.41 | 161.41 | 157.82 | 157.92 | 784,672 | -2.44(-1.52%) |
Jul 18, 2019 | 159.30 | 160.41 | 158.47 | 160.36 | 631,567 | +1.27(+0.80%) |
Jul 17, 2019 | 158.94 | 159.95 | 158.14 | 159.09 | 555,515 | -1.28(-0.80%) |
Jul 16, 2019 | 161.86 | 162.15 | 159.89 | 160.37 | 668,447 | -1.19(-0.73%) |
Jul 15, 2019 | 161.07 | 161.92 | 160.38 | 161.55 | 700,695 | +0.49(+0.30%) |
Jul 12, 2019 | 160.21 | 161.13 | 159.68 | 161.07 | 545,505 | +1.13(+0.71%) |
Jul 11, 2019 | 159.86 | 159.94 | 157.77 | 159.94 | 818,879 | +0.32(+0.20%) |
Jul 10, 2019 | 159.87 | 161.10 | 159.19 | 159.62 | 947,432 | +0.36(+0.22%) |
Jul 09, 2019 | 157.94 | 159.41 | 156.77 | 159.26 | 990,667 | +1.21(+0.76%) |
Jul 08, 2019 | 158.56 | 158.75 | 157.35 | 158.06 | 620,931 | -1.49(-0.93%) |
Jul 05, 2019 | 159.10 | 159.57 | 157.30 | 159.54 | 641,343 | +0.26(+0.16%) |
Jul 03, 2019 | 157.22 | 159.52 | 157.22 | 159.28 | 455,336 | +1.93(+1.22%) |
Jul 02, 2019 | 156.03 | 157.96 | 155.33 | 157.35 | 1,312,562 | +1.33(+0.85%) |
Jul 01, 2019 | 157.07 | 157.81 | 153.76 | 156.03 | 1,027,609 | +0.15(+0.10%) |
Jun 28, 2019 | 154.25 | 156.08 | 152.79 | 155.88 | 3,135,159 | +1.99(+1.29%) |
Jun 27, 2019 | 154.62 | 155.19 | 152.94 | 153.89 | 755,995 | -0.26(-0.17%) |
Jun 26, 2019 | 154.49 | 156.10 | 154.02 | 154.15 | 1,146,453 | +0.65(+0.42%) |
Jun 25, 2019 | 155.09 | 155.95 | 153.39 | 153.50 | 1,024,683 | -1.33(-0.86%) |
Jun 24, 2019 | 154.62 | 156.48 | 153.63 | 154.83 | 818,384 | +0.49(+0.31%) |
Jun 21, 2019 | 156.28 | 156.58 | 154.26 | 154.34 | 1,727,755 | -1.65(-1.06%) |
Jun 20, 2019 | 157.32 | 158.28 | 154.85 | 156.00 | 1,425,453 | +0.30(+0.19%) |
Jun 19, 2019 | 154.49 | 155.99 | 153.35 | 155.70 | 1,125,508 | +1.35(+0.88%) |
Jun 18, 2019 | 153.47 | 155.23 | 152.91 | 154.34 | 1,269,227 | +1.17(+0.76%) |
Jun 17, 2019 | 150.59 | 153.32 | 150.09 | 153.18 | 1,245,056 | +3.26(+2.18%) |
Jun 14, 2019 | 149.59 | 150.57 | 148.44 | 149.91 | 963,619 | +0.37(+0.25%) |
Jun 13, 2019 | 151.44 | 151.89 | 148.84 | 149.54 | 817,148 | -0.74(-0.49%) |
Jun 12, 2019 | 149.91 | 150.48 | 149.06 | 150.28 | 978,803 | +0.70(+0.47%) |
Jun 11, 2019 | 151.13 | 151.70 | 149.10 | 149.58 | 891,914 | -0.88(-0.59%) |
Jun 10, 2019 | 152.40 | 153.03 | 150.16 | 150.46 | 1,094,386 | -1.93(-1.27%) |
Jun 07, 2019 | 150.55 | 152.58 | 149.97 | 152.39 | 683,870 | +2.42(+1.62%) |
Jun 06, 2019 | 149.66 | 150.31 | 148.05 | 149.97 | 927,302 | +0.33(+0.22%) |
Jun 05, 2019 | 147.12 | 150.28 | 146.92 | 149.64 | 1,554,052 | +3.44(+2.35%) |
Jun 04, 2019 | 142.40 | 146.32 | 142.30 | 146.21 | 1,649,357 | +4.52(+3.19%) |
Jun 03, 2019 | 139.77 | 141.76 | 139.66 | 141.69 | 1,450,568 | +1.99(+1.43%) |
May 31, 2019 | 139.55 | 140.39 | 138.39 | 139.69 | 867,853 | -1.25(-0.89%) |
May 30, 2019 | 139.19 | 141.58 | 139.19 | 140.94 | 930,929 | +1.88(+1.35%) |
May 29, 2019 | 139.54 | 140.49 | 138.41 | 139.06 | 708,215 | -1.06(-0.76%) |
May 28, 2019 | 140.54 | 141.82 | 138.99 | 140.12 | 1,331,016 | -0.21(-0.15%) |
May 24, 2019 | 140.97 | 141.28 | 139.06 | 140.33 | 790,353 | +0.14(+0.10%) |
May 23, 2019 | 141.03 | 143.09 | 139.80 | 140.19 | 1,940,665 | -2.00(-1.41%) |
May 22, 2019 | 137.91 | 142.53 | 137.91 | 142.19 | 1,407,055 | +3.63(+2.62%) |
May 21, 2019 | 137.51 | 139.41 | 137.51 | 138.56 | 1,062,199 | +1.70(+1.25%) |
May 20, 2019 | 136.43 | 137.05 | 135.26 | 136.85 | 1,178,837 | -0.05(-0.03%) |
May 17, 2019 | 136.92 | 138.26 | 136.61 | 136.90 | 1,742,254 | -1.34(-0.97%) |
May 16, 2019 | 135.89 | 138.79 | 135.64 | 138.24 | 910,181 | +2.99(+2.21%) |
May 15, 2019 | 133.99 | 135.35 | 133.29 | 135.25 | 854,268 | +0.51(+0.38%) |
May 14, 2019 | 133.92 | 135.27 | 133.66 | 134.74 | 1,121,984 | +1.31(+0.98%) |
May 13, 2019 | 135.30 | 135.73 | 132.82 | 133.43 | 1,287,559 | -4.84(-3.50%) |
May 10, 2019 | 134.64 | 138.34 | 134.56 | 138.28 | 1,576,197 | +2.98(+2.20%) |
May 09, 2019 | 132.23 | 135.42 | 131.55 | 135.30 | 1,476,571 | +2.03(+1.52%) |
May 08, 2019 | 132.04 | 134.13 | 131.54 | 133.27 | 868,983 | +1.21(+0.92%) |
May 07, 2019 | 131.21 | 132.28 | 130.93 | 132.06 | 1,101,412 | -0.49(-0.37%) |
May 06, 2019 | 131.70 | 132.90 | 129.69 | 132.55 | 1,085,930 | -1.25(-0.93%) |
May 03, 2019 | 133.42 | 138.28 | 131.03 | 133.80 | 1,678,708 | +1.18(+0.89%) |
May 02, 2019 | 132.79 | 133.48 | 131.51 | 132.62 | 1,092,723 | -0.35(-0.27%) |