Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 163.30 | 163.41 | 159.28 | 159.89 | 2,143,800 | -2.19(-1.35%) |
Jul 30, 2019 | 160.50 | 162.26 | 159.19 | 162.08 | 933,991 | +0.01(+0.01%) |
Jul 29, 2019 | 156.94 | 162.31 | 156.94 | 162.07 | 1,661,469 | +4.65(+2.95%) |
Jul 26, 2019 | 157.54 | 157.74 | 156.15 | 157.43 | 1,914,805 | +0.71(+0.45%) |
Jul 25, 2019 | 160.65 | 160.81 | 156.30 | 156.72 | 2,168,703 | -4.45(-2.76%) |
Jul 24, 2019 | 160.81 | 161.42 | 155.74 | 161.17 | 1,931,084 | -0.77(-0.48%) |
Jul 23, 2019 | 160.42 | 162.76 | 158.71 | 161.94 | 1,745,823 | +1.40(+0.87%) |
Jul 22, 2019 | 163.52 | 163.52 | 160.40 | 160.54 | 1,792,803 | -2.90(-1.77%) |
Jul 19, 2019 | 167.12 | 167.12 | 163.24 | 163.44 | 1,190,988 | -3.06(-1.84%) |
Jul 18, 2019 | 167.30 | 168.74 | 164.01 | 166.50 | 1,827,492 | -1.45(-0.86%) |
Jul 17, 2019 | 167.88 | 171.12 | 167.55 | 167.95 | 1,625,677 | -1.39(-0.82%) |
Jul 16, 2019 | 167.06 | 171.37 | 166.23 | 169.34 | 3,249,427 | +2.76(+1.66%) |
Jul 15, 2019 | 168.48 | 169.21 | 165.95 | 166.58 | 1,919,628 | -2.05(-1.22%) |
Jul 12, 2019 | 164.58 | 169.09 | 163.97 | 168.63 | 4,061,602 | +3.64(+2.21%) |
Jul 11, 2019 | 168.94 | 174.81 | 162.79 | 164.99 | 10,695,917 | +13.95(+9.24%) |
Jul 10, 2019 | 150.49 | 151.77 | 149.90 | 151.04 | 1,008,088 | +0.73(+0.49%) |
Jul 09, 2019 | 150.74 | 151.80 | 150.04 | 150.30 | 1,070,268 | -1.88(-1.24%) |
Jul 08, 2019 | 153.62 | 153.80 | 150.71 | 152.19 | 1,277,722 | -1.61(-1.05%) |
Jul 05, 2019 | 154.34 | 155.45 | 153.23 | 153.79 | 916,913 | -1.31(-0.84%) |
Jul 03, 2019 | 152.74 | 156.15 | 152.44 | 155.10 | 1,232,115 | +2.84(+1.87%) |
Jul 02, 2019 | 149.54 | 152.29 | 148.03 | 152.26 | 1,846,997 | +2.88(+1.93%) |
Jul 01, 2019 | 149.54 | 150.41 | 148.59 | 149.38 | 1,823,809 | +1.13(+0.76%) |
Jun 28, 2019 | 148.72 | 149.75 | 147.27 | 148.25 | 3,453,196 | -0.32(-0.22%) |
Jun 27, 2019 | 148.00 | 149.34 | 147.13 | 148.57 | 1,447,689 | +0.92(+0.62%) |
Jun 26, 2019 | 150.79 | 151.16 | 147.15 | 147.65 | 1,626,399 | -2.98(-1.98%) |
Jun 25, 2019 | 150.14 | 151.33 | 149.47 | 150.63 | 1,323,919 | -0.36(-0.24%) |
Jun 24, 2019 | 151.50 | 151.50 | 149.63 | 150.99 | 1,492,492 | -0.65(-0.43%) |
Jun 21, 2019 | 150.82 | 153.01 | 149.26 | 151.64 | 3,246,497 | +1.32(+0.88%) |
Jun 20, 2019 | 151.14 | 151.33 | 149.39 | 150.32 | 1,643,344 | -0.42(-0.28%) |
Jun 19, 2019 | 150.56 | 152.16 | 148.65 | 150.75 | 2,536,167 | +0.34(+0.23%) |
Jun 18, 2019 | 150.56 | 151.56 | 149.33 | 150.41 | 1,659,769 | +0.69(+0.46%) |
Jun 17, 2019 | 149.11 | 150.25 | 148.70 | 149.72 | 1,040,422 | +0.66(+0.44%) |
Jun 14, 2019 | 149.00 | 150.47 | 147.44 | 149.06 | 1,565,915 | +0.28(+0.19%) |
Jun 13, 2019 | 147.27 | 148.86 | 146.34 | 148.78 | 1,011,727 | +1.92(+1.31%) |
Jun 12, 2019 | 146.60 | 147.20 | 145.48 | 146.86 | 1,319,870 | -0.27(-0.19%) |
Jun 11, 2019 | 147.64 | 149.03 | 146.85 | 147.13 | 1,342,580 | -0.18(-0.12%) |
Jun 10, 2019 | 148.55 | 149.13 | 147.10 | 147.31 | 1,557,416 | -0.87(-0.58%) |
Jun 07, 2019 | 145.32 | 148.68 | 144.84 | 148.18 | 1,979,100 | +3.53(+2.44%) |
Jun 06, 2019 | 144.63 | 145.53 | 144.08 | 144.65 | 1,382,213 | -0.09(-0.06%) |
Jun 05, 2019 | 146.21 | 146.21 | 143.16 | 144.73 | 2,331,636 | -0.22(-0.16%) |
Jun 04, 2019 | 142.93 | 145.66 | 142.49 | 144.96 | 2,392,288 | +3.43(+2.42%) |
Jun 03, 2019 | 138.90 | 142.32 | 138.79 | 141.53 | 2,634,703 | +2.25(+1.61%) |
May 31, 2019 | 138.22 | 139.62 | 136.45 | 139.28 | 2,524,487 | +0.03(+0.02%) |
May 30, 2019 | 139.46 | 140.84 | 138.32 | 139.26 | 1,361,128 | -0.40(-0.28%) |
May 29, 2019 | 137.32 | 140.17 | 135.91 | 139.65 | 2,153,071 | +1.81(+1.31%) |
May 28, 2019 | 140.41 | 141.31 | 137.63 | 137.84 | 4,772,069 | -2.81(-2.00%) |
May 24, 2019 | 141.47 | 141.93 | 139.97 | 140.66 | 2,390,797 | -0.50(-0.35%) |
May 23, 2019 | 142.42 | 143.41 | 140.22 | 141.16 | 2,473,870 | -2.65(-1.84%) |
May 22, 2019 | 145.82 | 145.82 | 141.98 | 143.81 | 2,689,734 | -1.72(-1.18%) |
May 21, 2019 | 145.09 | 147.01 | 143.91 | 145.53 | 3,166,466 | +0.93(+0.64%) |
May 20, 2019 | 144.91 | 146.63 | 143.78 | 144.60 | 2,156,059 | -1.12(-0.77%) |
May 17, 2019 | 144.33 | 147.73 | 144.09 | 145.72 | 1,656,139 | +1.01(+0.70%) |
May 16, 2019 | 145.86 | 148.71 | 144.34 | 144.71 | 2,347,278 | -1.39(-0.95%) |
May 15, 2019 | 145.99 | 146.78 | 142.30 | 146.11 | 2,225,405 | -0.02(-0.01%) |
May 14, 2019 | 148.03 | 149.33 | 146.09 | 146.12 | 2,944,768 | -1.91(-1.29%) |
May 13, 2019 | 146.28 | 148.35 | 145.07 | 148.03 | 2,487,783 | -1.05(-0.71%) |
May 10, 2019 | 146.93 | 149.31 | 144.38 | 149.09 | 2,333,197 | +2.43(+1.65%) |
May 09, 2019 | 145.70 | 148.08 | 144.92 | 146.66 | 1,787,705 | -0.61(-0.41%) |
May 08, 2019 | 145.84 | 148.49 | 144.38 | 147.27 | 1,913,845 | +1.27(+0.87%) |
May 07, 2019 | 148.30 | 149.52 | 144.17 | 146.00 | 2,497,912 | -3.43(-2.29%) |
May 06, 2019 | 142.24 | 149.94 | 141.38 | 149.43 | 3,453,416 | +5.62(+3.91%) |
May 03, 2019 | 148.84 | 149.37 | 140.97 | 143.81 | 6,123,807 | -5.07(-3.41%) |
May 02, 2019 | 154.11 | 154.31 | 143.50 | 148.88 | 5,191,701 | -3.56(-2.33%) |