Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 147.63 | 148.40 | 144.63 | 146.12 | 424,347 | -2.40(-1.62%) |
Jul 30, 2019 | 147.97 | 149.05 | 147.43 | 148.52 | 211,682 | -0.81(-0.54%) |
Jul 29, 2019 | 151.07 | 151.35 | 148.15 | 149.33 | 255,793 | -2.02(-1.33%) |
Jul 26, 2019 | 150.08 | 151.58 | 150.02 | 151.35 | 313,600 | +2.89(+1.95%) |
Jul 25, 2019 | 149.54 | 149.71 | 148.05 | 148.46 | 245,971 | -1.38(-0.92%) |
Jul 24, 2019 | 147.09 | 149.96 | 147.09 | 149.84 | 295,617 | +2.02(+1.37%) |
Jul 23, 2019 | 148.17 | 148.49 | 146.57 | 147.82 | 228,548 | +0.17(+0.12%) |
Jul 22, 2019 | 146.98 | 147.94 | 146.65 | 147.65 | 257,819 | +1.02(+0.70%) |
Jul 19, 2019 | 148.84 | 148.91 | 146.62 | 146.63 | 211,200 | -1.38(-0.93%) |
Jul 18, 2019 | 147.71 | 148.62 | 147.00 | 148.01 | 327,907 | -0.89(-0.60%) |
Jul 17, 2019 | 149.47 | 150.06 | 148.88 | 148.90 | 218,823 | -0.63(-0.42%) |
Jul 16, 2019 | 150.35 | 150.75 | 149.25 | 149.53 | 1,334,554 | -0.96(-0.64%) |
Jul 15, 2019 | 150.58 | 150.66 | 149.56 | 150.49 | 232,298 | +0.26(+0.17%) |
Jul 12, 2019 | 149.84 | 150.30 | 149.24 | 150.23 | 303,300 | +0.60(+0.40%) |
Jul 11, 2019 | 149.64 | 150.10 | 148.97 | 149.63 | 399,822 | +0.21(+0.14%) |
Jul 10, 2019 | 149.20 | 149.85 | 148.56 | 149.42 | 468,042 | +0.99(+0.67%) |
Jul 09, 2019 | 146.01 | 148.55 | 146.01 | 148.43 | 475,265 | +1.91(+1.30%) |
Jul 08, 2019 | 146.95 | 146.95 | 146.21 | 146.52 | 226,059 | -1.24(-0.84%) |
Jul 05, 2019 | 146.56 | 147.88 | 146.01 | 147.76 | 202,900 | +0.33(+0.22%) |
Jul 03, 2019 | 146.20 | 147.43 | 146.00 | 147.43 | 186,800 | +1.52(+1.04%) |
Jul 02, 2019 | 145.07 | 145.91 | 144.73 | 145.91 | 215,919 | +0.84(+0.58%) |
Jul 01, 2019 | 145.94 | 146.10 | 144.72 | 145.07 | 580,182 | +1.25(+0.87%) |
Jun 28, 2019 | 143.52 | 143.82 | 142.56 | 143.82 | 477,200 | +0.76(+0.53%) |
Jun 27, 2019 | 142.27 | 143.35 | 142.01 | 143.06 | 318,660 | +1.30(+0.92%) |
Jun 26, 2019 | 142.39 | 143.27 | 141.63 | 141.76 | 232,521 | +0.13(+0.09%) |
Jun 25, 2019 | 144.39 | 144.53 | 141.37 | 141.63 | 347,270 | -2.67(-1.85%) |
Jun 24, 2019 | 145.84 | 145.88 | 144.27 | 144.30 | 260,537 | -1.37(-0.94%) |
Jun 21, 2019 | 145.80 | 146.58 | 145.33 | 145.67 | 291,100 | -0.53(-0.36%) |
Jun 20, 2019 | 147.20 | 147.47 | 145.08 | 146.20 | 365,065 | +0.94(+0.65%) |
Jun 19, 2019 | 144.49 | 145.36 | 143.83 | 145.26 | 252,148 | +1.01(+0.70%) |
Jun 18, 2019 | 144.78 | 145.72 | 144.19 | 144.25 | 765,190 | +1.34(+0.94%) |
Jun 17, 2019 | 142.38 | 143.75 | 142.01 | 142.91 | 211,464 | +1.03(+0.73%) |
Jun 14, 2019 | 142.53 | 142.53 | 141.44 | 141.88 | 245,700 | -0.65(-0.46%) |
Jun 13, 2019 | 142.33 | 142.75 | 142.00 | 142.53 | 534,347 | +0.71(+0.50%) |
Jun 12, 2019 | 141.68 | 142.47 | 141.16 | 141.82 | 222,944 | +0.08(+0.06%) |
Jun 11, 2019 | 143.73 | 143.93 | 141.04 | 141.74 | 769,051 | -0.44(-0.31%) |
Jun 10, 2019 | 142.00 | 144.08 | 141.93 | 142.18 | 405,378 | +0.85(+0.60%) |
Jun 07, 2019 | 139.71 | 141.86 | 139.63 | 141.33 | 667,000 | +2.02(+1.45%) |
Jun 06, 2019 | 138.64 | 139.76 | 137.66 | 139.31 | 315,531 | +0.86(+0.62%) |
Jun 05, 2019 | 138.23 | 138.54 | 136.34 | 138.45 | 389,317 | +1.37(+1.00%) |
Jun 04, 2019 | 134.20 | 137.17 | 133.55 | 137.08 | 529,861 | +4.12(+3.10%) |
Jun 03, 2019 | 137.32 | 137.40 | 132.11 | 132.96 | 1,108,127 | -4.99(-3.62%) |
May 31, 2019 | 138.35 | 139.37 | 137.73 | 137.95 | 458,200 | -1.86(-1.33%) |
May 30, 2019 | 139.18 | 140.41 | 138.96 | 139.81 | 263,119 | +1.32(+0.95%) |
May 29, 2019 | 139.19 | 139.37 | 137.73 | 138.49 | 393,412 | -1.73(-1.23%) |
May 28, 2019 | 140.26 | 141.77 | 139.86 | 140.22 | 322,149 | +0.33(+0.24%) |
May 24, 2019 | 140.08 | 141.00 | 139.49 | 139.89 | 390,800 | +0.13(+0.09%) |
May 23, 2019 | 140.22 | 140.79 | 138.48 | 139.76 | 730,690 | -2.61(-1.83%) |
May 22, 2019 | 141.34 | 143.22 | 141.34 | 142.37 | 236,012 | +0.50(+0.35%) |
May 21, 2019 | 141.31 | 142.15 | 141.25 | 141.87 | 265,541 | +1.71(+1.22%) |
May 20, 2019 | 139.78 | 141.18 | 139.05 | 140.16 | 314,129 | -1.31(-0.93%) |
May 17, 2019 | 142.02 | 143.53 | 141.37 | 141.47 | 174,200 | -2.09(-1.46%) |
May 16, 2019 | 141.57 | 144.47 | 141.50 | 143.56 | 413,791 | +2.29(+1.62%) |
May 15, 2019 | 138.09 | 141.57 | 138.09 | 141.27 | 299,389 | +1.95(+1.40%) |
May 14, 2019 | 138.40 | 140.20 | 137.71 | 139.32 | 372,556 | +1.75(+1.27%) |
May 13, 2019 | 139.69 | 140.31 | 137.10 | 137.57 | 1,177,957 | -5.64(-3.94%) |
May 10, 2019 | 143.07 | 143.96 | 140.26 | 143.21 | 446,000 | -0.26(-0.18%) |
May 09, 2019 | 142.45 | 144.08 | 140.88 | 143.47 | 431,475 | -0.58(-0.40%) |
May 08, 2019 | 143.94 | 144.87 | 143.31 | 144.05 | 321,580 | -0.74(-0.51%) |
May 07, 2019 | 146.50 | 147.11 | 143.44 | 144.79 | 370,165 | -3.04(-2.06%) |
May 06, 2019 | 145.22 | 148.13 | 145.01 | 147.83 | 593,774 | -0.65(-0.44%) |
May 03, 2019 | 146.66 | 148.50 | 146.34 | 148.48 | 1,067,400 | +2.11(+1.44%) |
May 02, 2019 | 146.41 | 147.23 | 144.54 | 146.37 | 348,371 | -0.06(-0.04%) |