Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 162.33 | 165.24 | 160.19 | 162.95 | 1,555,494 | +0.54(+0.33%) |
Jul 30, 2019 | 164.07 | 166.14 | 161.30 | 162.41 | 2,308,879 | -3.97(-2.39%) |
Jul 29, 2019 | 164.38 | 167.10 | 163.84 | 166.38 | 2,586,882 | +1.76(+1.07%) |
Jul 26, 2019 | 162.29 | 165.84 | 161.81 | 164.62 | 2,394,373 | +4.18(+2.61%) |
Jul 25, 2019 | 156.65 | 161.19 | 154.79 | 160.44 | 1,977,879 | +3.34(+2.12%) |
Jul 24, 2019 | 159.58 | 159.74 | 156.05 | 157.10 | 1,915,836 | -2.72(-1.70%) |
Jul 23, 2019 | 159.11 | 159.89 | 157.96 | 159.81 | 1,547,008 | +1.44(+0.91%) |
Jul 22, 2019 | 160.41 | 161.70 | 158.34 | 158.38 | 1,427,955 | -1.48(-0.92%) |
Jul 19, 2019 | 163.25 | 163.83 | 159.77 | 159.85 | 1,226,298 | -2.51(-1.55%) |
Jul 18, 2019 | 160.52 | 162.42 | 160.16 | 162.37 | 1,168,624 | +2.15(+1.34%) |
Jul 17, 2019 | 159.89 | 160.70 | 159.16 | 160.21 | 862,252 | +0.36(+0.22%) |
Jul 16, 2019 | 160.84 | 161.09 | 159.18 | 159.85 | 876,904 | -1.17(-0.73%) |
Jul 15, 2019 | 160.16 | 161.22 | 159.25 | 161.03 | 1,146,952 | +1.67(+1.05%) |
Jul 12, 2019 | 159.74 | 160.06 | 157.27 | 159.36 | 1,304,204 | +0.09(+0.05%) |
Jul 11, 2019 | 159.53 | 160.51 | 158.32 | 159.27 | 924,888 | +0.24(+0.15%) |
Jul 10, 2019 | 160.77 | 161.21 | 158.06 | 159.03 | 1,079,276 | -0.87(-0.55%) |
Jul 09, 2019 | 157.68 | 160.03 | 157.41 | 159.90 | 1,696,208 | +1.73(+1.09%) |
Jul 08, 2019 | 157.19 | 158.66 | 156.70 | 158.18 | 1,050,448 | +0.50(+0.31%) |
Jul 05, 2019 | 157.12 | 157.69 | 155.44 | 157.68 | 984,645 | -0.49(-0.31%) |
Jul 03, 2019 | 157.73 | 159.09 | 157.51 | 158.17 | 624,793 | +0.93(+0.59%) |
Jul 02, 2019 | 158.01 | 158.98 | 156.61 | 157.23 | 1,348,448 | -0.60(-0.38%) |
Jul 01, 2019 | 157.74 | 157.96 | 155.88 | 157.84 | 1,093,540 | +2.45(+1.57%) |
Jun 28, 2019 | 155.58 | 155.79 | 154.09 | 155.39 | 1,560,696 | +0.39(+0.25%) |
Jun 27, 2019 | 154.18 | 155.76 | 154.18 | 155.00 | 1,063,529 | +1.06(+0.69%) |
Jun 26, 2019 | 154.00 | 154.71 | 153.12 | 153.94 | 1,085,597 | +0.79(+0.52%) |
Jun 25, 2019 | 155.72 | 155.90 | 152.93 | 153.15 | 1,533,628 | -2.29(-1.47%) |
Jun 24, 2019 | 156.85 | 156.85 | 155.21 | 155.44 | 864,207 | -0.83(-0.53%) |
Jun 21, 2019 | 156.58 | 156.88 | 155.77 | 156.27 | 1,059,665 | -0.70(-0.45%) |
Jun 20, 2019 | 158.14 | 158.62 | 155.30 | 156.97 | 1,210,396 | +0.84(+0.53%) |
Jun 19, 2019 | 153.91 | 156.38 | 153.07 | 156.14 | 1,066,314 | +2.05(+1.33%) |
Jun 18, 2019 | 156.28 | 156.76 | 153.61 | 154.09 | 1,201,316 | -1.00(-0.64%) |
Jun 17, 2019 | 154.74 | 155.81 | 154.21 | 155.09 | 1,092,709 | +0.98(+0.64%) |
Jun 14, 2019 | 153.28 | 154.66 | 153.00 | 154.11 | 992,786 | +0.62(+0.40%) |
Jun 13, 2019 | 155.26 | 155.26 | 152.88 | 153.49 | 1,405,704 | -0.50(-0.33%) |
Jun 12, 2019 | 154.15 | 155.04 | 153.65 | 153.99 | 1,224,091 | -0.23(-0.15%) |
Jun 11, 2019 | 156.60 | 156.91 | 152.75 | 154.23 | 1,164,088 | -1.47(-0.94%) |
Jun 10, 2019 | 157.53 | 157.98 | 155.58 | 155.69 | 1,529,101 | -0.45(-0.29%) |
Jun 07, 2019 | 154.21 | 156.28 | 153.30 | 156.14 | 1,514,625 | +3.02(+1.97%) |
Jun 06, 2019 | 152.13 | 153.43 | 150.40 | 153.12 | 1,762,207 | +0.70(+0.46%) |
Jun 05, 2019 | 149.90 | 152.45 | 148.65 | 152.42 | 2,306,052 | +3.78(+2.55%) |
Jun 04, 2019 | 145.92 | 148.88 | 144.81 | 148.64 | 2,343,890 | +4.18(+2.90%) |
Jun 03, 2019 | 149.34 | 149.74 | 143.09 | 144.45 | 2,491,948 | -5.02(-3.36%) |
May 31, 2019 | 146.94 | 149.91 | 146.34 | 149.47 | 2,982,462 | +1.08(+0.73%) |
May 30, 2019 | 144.29 | 149.23 | 143.71 | 148.39 | 3,076,830 | +5.10(+3.56%) |
May 29, 2019 | 143.61 | 144.18 | 140.90 | 143.29 | 3,410,073 | -1.16(-0.81%) |
May 28, 2019 | 143.44 | 150.63 | 143.44 | 144.45 | 7,684,029 | -4.44(-2.98%) |
May 24, 2019 | 147.30 | 154.02 | 147.01 | 148.89 | 5,443,458 | +5.32(+3.70%) |
May 23, 2019 | 145.23 | 145.23 | 143.09 | 143.57 | 669,865 | -2.58(-1.77%) |
May 22, 2019 | 145.80 | 147.16 | 145.40 | 146.15 | 584,669 | +0.13(+0.09%) |
May 21, 2019 | 145.47 | 146.45 | 145.20 | 146.03 | 584,126 | +1.89(+1.31%) |
May 20, 2019 | 143.78 | 145.29 | 143.08 | 144.13 | 713,956 | -1.23(-0.85%) |
May 17, 2019 | 145.82 | 146.88 | 145.33 | 145.37 | 870,520 | -1.54(-1.05%) |
May 16, 2019 | 144.62 | 147.72 | 144.44 | 146.91 | 860,642 | +3.08(+2.14%) |
May 15, 2019 | 141.46 | 144.64 | 141.46 | 143.82 | 899,565 | +1.39(+0.97%) |
May 14, 2019 | 139.93 | 143.47 | 139.93 | 142.44 | 1,100,150 | +3.09(+2.22%) |
May 13, 2019 | 139.48 | 140.22 | 138.79 | 139.34 | 947,463 | -3.19(-2.24%) |
May 10, 2019 | 140.74 | 142.67 | 139.31 | 142.53 | 908,857 | +0.80(+0.56%) |
May 09, 2019 | 139.07 | 141.80 | 138.41 | 141.74 | 599,259 | +0.95(+0.68%) |
May 08, 2019 | 139.62 | 141.37 | 139.60 | 140.79 | 616,241 | +0.86(+0.62%) |
May 07, 2019 | 142.27 | 143.35 | 138.77 | 139.92 | 798,375 | -3.03(-2.12%) |
May 06, 2019 | 138.76 | 143.39 | 138.76 | 142.95 | 981,450 | +1.38(+0.97%) |
May 03, 2019 | 141.01 | 142.13 | 140.10 | 141.57 | 832,389 | +1.52(+1.09%) |
May 02, 2019 | 139.77 | 142.01 | 137.85 | 140.05 | 1,870,132 | +0.24(+0.17%) |