Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 158.44 | 159.39 | 155.10 | 156.17 | 193,399 | -1.86(-1.18%) |
Jul 30, 2019 | 157.43 | 158.86 | 156.52 | 158.03 | 165,000 | -0.09(-0.06%) |
Jul 29, 2019 | 161.03 | 161.03 | 157.35 | 158.12 | 239,468 | -2.98(-1.85%) |
Jul 26, 2019 | 163.23 | 165.13 | 160.59 | 161.10 | 493,900 | -0.31(-0.19%) |
Jul 25, 2019 | 157.65 | 161.56 | 154.34 | 161.41 | 413,990 | +4.99(+3.19%) |
Jul 24, 2019 | 155.01 | 156.63 | 153.46 | 156.42 | 255,193 | +1.98(+1.28%) |
Jul 23, 2019 | 154.56 | 155.85 | 153.47 | 154.44 | 264,371 | +0.77(+0.50%) |
Jul 22, 2019 | 152.69 | 155.17 | 152.35 | 153.67 | 251,387 | +1.04(+0.68%) |
Jul 19, 2019 | 153.39 | 154.49 | 152.44 | 152.63 | 321,300 | -0.01(-0.01%) |
Jul 18, 2019 | 150.79 | 153.43 | 149.57 | 152.64 | 223,204 | +1.95(+1.29%) |
Jul 17, 2019 | 150.59 | 151.50 | 149.89 | 150.69 | 104,118 | +0.57(+0.38%) |
Jul 16, 2019 | 150.64 | 151.43 | 149.76 | 150.12 | 147,220 | -0.67(-0.44%) |
Jul 15, 2019 | 149.56 | 151.22 | 148.27 | 150.79 | 132,546 | +1.75(+1.17%) |
Jul 12, 2019 | 149.18 | 149.64 | 148.42 | 149.04 | 111,700 | -0.65(-0.43%) |
Jul 11, 2019 | 150.82 | 150.96 | 148.75 | 149.69 | 168,831 | -0.24(-0.16%) |
Jul 10, 2019 | 152.94 | 153.19 | 149.86 | 149.93 | 301,024 | -2.17(-1.43%) |
Jul 09, 2019 | 151.63 | 153.34 | 151.63 | 152.10 | 132,201 | -0.30(-0.20%) |
Jul 08, 2019 | 153.60 | 153.73 | 151.63 | 152.40 | 141,414 | -1.91(-1.24%) |
Jul 05, 2019 | 154.91 | 154.91 | 152.98 | 154.31 | 105,600 | -1.04(-0.67%) |
Jul 03, 2019 | 154.89 | 156.34 | 154.62 | 155.35 | 112,800 | +0.94(+0.61%) |
Jul 02, 2019 | 153.50 | 155.70 | 153.03 | 154.41 | 220,860 | +0.48(+0.31%) |
Jul 01, 2019 | 155.50 | 155.50 | 152.00 | 153.93 | 450,627 | -0.04(-0.03%) |
Jun 28, 2019 | 152.18 | 154.40 | 151.52 | 153.97 | 350,800 | +2.28(+1.50%) |
Jun 27, 2019 | 150.68 | 152.69 | 149.32 | 151.69 | 351,197 | +1.69(+1.13%) |
Jun 26, 2019 | 148.78 | 151.18 | 147.37 | 150.00 | 400,032 | +2.04(+1.38%) |
Jun 25, 2019 | 148.92 | 150.00 | 146.68 | 147.96 | 315,266 | -0.41(-0.28%) |
Jun 24, 2019 | 148.04 | 149.76 | 146.49 | 148.37 | 158,727 | +0.73(+0.49%) |
Jun 21, 2019 | 145.67 | 148.31 | 144.14 | 147.64 | 492,300 | +0.92(+0.63%) |
Jun 20, 2019 | 148.97 | 151.44 | 146.67 | 146.72 | 361,808 | -0.83(-0.56%) |
Jun 19, 2019 | 144.89 | 148.17 | 143.01 | 147.55 | 138,729 | +2.46(+1.70%) |
Jun 18, 2019 | 146.56 | 146.56 | 144.28 | 145.09 | 103,639 | +0.33(+0.23%) |
Jun 17, 2019 | 142.97 | 145.30 | 142.20 | 144.76 | 226,514 | +1.85(+1.29%) |
Jun 14, 2019 | 145.37 | 148.00 | 142.78 | 142.91 | 349,200 | -2.13(-1.47%) |
Jun 13, 2019 | 143.27 | 145.12 | 142.77 | 145.04 | 248,279 | +2.27(+1.59%) |
Jun 12, 2019 | 142.08 | 143.55 | 141.59 | 142.77 | 212,834 | +0.28(+0.20%) |
Jun 11, 2019 | 146.47 | 147.16 | 142.39 | 142.49 | 300,473 | -2.62(-1.81%) |
Jun 10, 2019 | 145.48 | 146.09 | 144.77 | 145.11 | 149,291 | +0.24(+0.17%) |
Jun 07, 2019 | 142.71 | 145.28 | 142.55 | 144.87 | 281,200 | +2.77(+1.95%) |
Jun 06, 2019 | 142.95 | 142.95 | 141.26 | 142.10 | 188,497 | -0.18(-0.13%) |
Jun 05, 2019 | 143.39 | 143.98 | 140.70 | 142.28 | 202,792 | +0.31(+0.22%) |
Jun 04, 2019 | 141.19 | 142.16 | 138.26 | 141.97 | 238,772 | +1.58(+1.13%) |
Jun 03, 2019 | 141.49 | 142.86 | 139.76 | 140.39 | 254,705 | -1.17(-0.83%) |
May 31, 2019 | 140.03 | 142.05 | 138.84 | 141.56 | 199,500 | +0.32(+0.23%) |
May 30, 2019 | 141.02 | 142.26 | 136.62 | 141.24 | 238,491 | +1.15(+0.82%) |
May 29, 2019 | 138.06 | 140.83 | 137.75 | 140.09 | 305,945 | +1.06(+0.76%) |
May 28, 2019 | 140.85 | 142.54 | 139.01 | 139.03 | 356,881 | -1.87(-1.33%) |
May 24, 2019 | 139.28 | 141.70 | 139.28 | 140.90 | 192,400 | +2.38(+1.72%) |
May 23, 2019 | 138.71 | 139.35 | 138.16 | 138.52 | 148,317 | -0.83(-0.60%) |
May 22, 2019 | 136.34 | 139.93 | 136.34 | 139.35 | 346,916 | +1.33(+0.96%) |
May 21, 2019 | 138.59 | 139.40 | 136.31 | 138.02 | 251,753 | +0.74(+0.54%) |
May 20, 2019 | 136.35 | 139.08 | 136.22 | 137.28 | 215,474 | -0.19(-0.14%) |
May 17, 2019 | 139.80 | 140.99 | 137.46 | 137.47 | 168,500 | -3.55(-2.52%) |
May 16, 2019 | 138.88 | 141.11 | 136.24 | 141.02 | 191,106 | +2.46(+1.78%) |
May 15, 2019 | 135.17 | 139.35 | 135.17 | 138.56 | 192,613 | +2.48(+1.82%) |
May 14, 2019 | 136.53 | 137.11 | 135.39 | 136.08 | 240,676 | +0.44(+0.32%) |
May 13, 2019 | 136.37 | 136.68 | 134.14 | 135.64 | 502,966 | -4.09(-2.93%) |
May 10, 2019 | 137.58 | 140.00 | 134.92 | 139.73 | 420,400 | +1.73(+1.25%) |
May 09, 2019 | 136.95 | 138.83 | 136.63 | 138.00 | 445,105 | +0.10(+0.07%) |
May 08, 2019 | 137.56 | 138.76 | 136.26 | 137.90 | 363,546 | +0.53(+0.39%) |
May 07, 2019 | 139.82 | 139.82 | 136.20 | 137.37 | 360,982 | -3.90(-2.76%) |
May 06, 2019 | 139.90 | 141.68 | 139.01 | 141.27 | 197,157 | -1.39(-0.97%) |
May 03, 2019 | 142.58 | 144.14 | 140.97 | 142.66 | 250,500 | +1.02(+0.72%) |
May 02, 2019 | 139.15 | 142.26 | 136.19 | 141.64 | 389,618 | +7.17(+5.33%) |