Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 157.53 | 158.43 | 155.03 | 156.34 | 446,916 | +0.91(+0.59%) |
Jul 30, 2019 | 156.10 | 157.19 | 155.11 | 155.43 | 686,354 | -4.41(-2.76%) |
Jul 29, 2019 | 160.20 | 160.36 | 159.53 | 159.84 | 338,959 | -1.14(-0.71%) |
Jul 26, 2019 | 160.68 | 161.32 | 160.41 | 160.97 | 255,411 | -0.41(-0.25%) |
Jul 25, 2019 | 162.33 | 162.46 | 159.88 | 161.38 | 270,739 | -1.20(-0.74%) |
Jul 24, 2019 | 163.19 | 163.66 | 161.82 | 162.58 | 537,856 | -0.89(-0.55%) |
Jul 23, 2019 | 163.57 | 163.81 | 162.85 | 163.48 | 262,671 | +1.29(+0.80%) |
Jul 22, 2019 | 162.27 | 163.25 | 162.09 | 162.19 | 430,356 | +0.58(+0.36%) |
Jul 19, 2019 | 162.52 | 163.30 | 161.47 | 161.60 | 346,077 | -2.14(-1.30%) |
Jul 18, 2019 | 163.74 | 164.48 | 162.33 | 163.74 | 425,287 | -0.05(-0.03%) |
Jul 17, 2019 | 164.53 | 165.23 | 163.76 | 163.79 | 311,933 | -0.36(-0.22%) |
Jul 16, 2019 | 165.07 | 165.53 | 164.04 | 164.15 | 455,097 | +0.63(+0.39%) |
Jul 15, 2019 | 163.15 | 163.81 | 162.89 | 163.51 | 356,570 | +1.90(+1.18%) |
Jul 12, 2019 | 162.13 | 162.57 | 161.19 | 161.61 | 252,629 | +0.08(+0.05%) |
Jul 11, 2019 | 161.80 | 162.10 | 161.22 | 161.53 | 249,432 | -0.55(-0.34%) |
Jul 10, 2019 | 162.16 | 162.59 | 161.71 | 162.09 | 221,819 | +1.32(+0.82%) |
Jul 09, 2019 | 160.42 | 160.84 | 160.15 | 160.77 | 247,229 | -0.20(-0.13%) |
Jul 08, 2019 | 161.29 | 161.60 | 160.79 | 160.97 | 324,899 | +0.23(+0.14%) |
Jul 05, 2019 | 160.69 | 161.10 | 159.81 | 160.74 | 389,762 | -1.84(-1.13%) |
Jul 03, 2019 | 163.23 | 164.50 | 162.24 | 162.58 | 348,344 | +2.32(+1.45%) |
Jul 02, 2019 | 159.97 | 160.34 | 159.54 | 160.26 | 277,786 | +1.87(+1.18%) |
Jul 01, 2019 | 157.79 | 158.72 | 157.72 | 158.39 | 301,445 | +1.72(+1.10%) |
Jun 28, 2019 | 156.58 | 157.83 | 156.46 | 156.67 | 196,993 | +0.54(+0.35%) |
Jun 27, 2019 | 154.28 | 156.26 | 154.27 | 156.13 | 235,922 | +1.32(+0.85%) |
Jun 26, 2019 | 155.00 | 155.57 | 154.09 | 154.81 | 415,405 | -0.23(-0.15%) |
Jun 25, 2019 | 156.70 | 157.47 | 154.44 | 155.04 | 479,722 | -2.40(-1.52%) |
Jun 24, 2019 | 158.08 | 158.69 | 157.33 | 157.44 | 440,602 | +0.00(+0.00%) |
Jun 21, 2019 | 156.45 | 157.58 | 156.26 | 157.44 | 380,180 | +1.02(+0.65%) |
Jun 20, 2019 | 157.28 | 158.83 | 155.87 | 156.42 | 679,773 | +3.23(+2.11%) |
Jun 19, 2019 | 152.24 | 153.79 | 151.29 | 153.19 | 345,210 | -0.37(-0.24%) |
Jun 18, 2019 | 151.97 | 153.86 | 151.82 | 153.56 | 298,804 | +3.95(+2.64%) |
Jun 17, 2019 | 148.95 | 150.02 | 148.94 | 149.61 | 229,310 | +1.24(+0.84%) |
Jun 14, 2019 | 148.71 | 148.81 | 147.81 | 148.37 | 202,041 | -1.16(-0.77%) |
Jun 13, 2019 | 149.51 | 149.94 | 149.17 | 149.52 | 290,112 | -0.56(-0.38%) |
Jun 12, 2019 | 150.19 | 150.97 | 149.93 | 150.08 | 327,930 | -0.09(-0.06%) |
Jun 11, 2019 | 150.74 | 150.97 | 149.23 | 150.17 | 542,512 | +0.85(+0.57%) |
Jun 10, 2019 | 146.37 | 149.64 | 146.12 | 149.32 | 667,135 | +3.40(+2.33%) |
Jun 07, 2019 | 145.76 | 146.89 | 145.53 | 145.92 | 421,804 | +1.81(+1.25%) |
Jun 06, 2019 | 142.09 | 144.34 | 141.83 | 144.11 | 340,079 | +3.51(+2.50%) |
Jun 05, 2019 | 140.23 | 141.15 | 139.58 | 140.60 | 499,768 | +1.77(+1.27%) |
Jun 04, 2019 | 138.22 | 139.91 | 137.75 | 138.83 | 643,656 | +1.04(+0.75%) |
Jun 03, 2019 | 137.83 | 138.84 | 136.81 | 137.79 | 789,190 | -1.02(-0.73%) |
May 31, 2019 | 136.34 | 139.20 | 135.99 | 138.81 | 654,961 | +0.02(+0.01%) |
May 30, 2019 | 137.99 | 138.87 | 137.90 | 138.79 | 340,861 | -0.07(-0.05%) |
May 29, 2019 | 137.53 | 139.04 | 136.82 | 138.86 | 594,729 | -1.41(-1.00%) |
May 28, 2019 | 138.80 | 140.86 | 138.80 | 140.27 | 479,941 | +0.22(+0.16%) |
May 24, 2019 | 138.94 | 140.31 | 138.70 | 140.05 | 460,750 | +1.90(+1.38%) |
May 23, 2019 | 138.21 | 138.37 | 136.84 | 138.14 | 422,480 | -0.52(-0.38%) |
May 22, 2019 | 138.51 | 139.47 | 138.27 | 138.67 | 360,865 | -0.96(-0.69%) |
May 21, 2019 | 138.61 | 139.75 | 137.82 | 139.63 | 461,121 | +2.25(+1.64%) |
May 20, 2019 | 137.51 | 138.06 | 136.44 | 137.38 | 676,973 | -0.82(-0.59%) |
May 17, 2019 | 138.74 | 139.72 | 137.87 | 138.19 | 270,556 | -1.24(-0.89%) |
May 16, 2019 | 138.83 | 140.37 | 138.55 | 139.44 | 1,039,468 | +0.02(+0.01%) |
May 15, 2019 | 134.69 | 140.29 | 134.37 | 139.42 | 544,449 | +2.62(+1.92%) |
May 14, 2019 | 136.43 | 137.97 | 136.19 | 136.79 | 987,132 | +2.19(+1.63%) |
May 13, 2019 | 133.72 | 134.95 | 133.33 | 134.60 | 297,603 | -2.57(-1.87%) |
May 10, 2019 | 137.27 | 137.85 | 135.41 | 137.17 | 1,233,475 | +0.17(+0.12%) |
May 09, 2019 | 137.15 | 137.86 | 135.34 | 137.01 | 795,992 | +0.12(+0.09%) |
May 08, 2019 | 134.44 | 137.97 | 134.06 | 136.89 | 1,601,343 | +3.24(+2.43%) |
May 07, 2019 | 134.24 | 134.98 | 132.73 | 133.65 | 888,314 | +5.21(+4.06%) |
May 06, 2019 | 126.42 | 129.22 | 125.65 | 128.44 | 862,641 | -1.76(-1.35%) |
May 03, 2019 | 129.99 | 131.14 | 129.99 | 130.19 | 272,926 | -0.57(-0.44%) |
May 02, 2019 | 130.85 | 131.32 | 129.76 | 130.77 | 313,525 | +0.13(+0.10%) |