Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 155.08 | 156.48 | 153.94 | 154.76 | 1,111,209 | -0.04(-0.02%) |
Jul 30, 2019 | 156.82 | 157.93 | 154.77 | 154.80 | 1,086,947 | -2.58(-1.64%) |
Jul 29, 2019 | 159.28 | 159.28 | 156.93 | 157.38 | 848,167 | -1.24(-0.78%) |
Jul 26, 2019 | 158.02 | 158.84 | 157.40 | 158.62 | 581,964 | +1.09(+0.69%) |
Jul 25, 2019 | 156.34 | 157.90 | 155.59 | 157.53 | 688,427 | +1.25(+0.80%) |
Jul 24, 2019 | 159.06 | 159.06 | 156.13 | 156.28 | 1,072,672 | -2.99(-1.88%) |
Jul 23, 2019 | 159.18 | 159.31 | 157.13 | 159.28 | 520,241 | +0.76(+0.48%) |
Jul 22, 2019 | 158.08 | 159.52 | 157.70 | 158.51 | 485,655 | +1.00(+0.63%) |
Jul 19, 2019 | 161.00 | 161.00 | 157.42 | 157.51 | 786,676 | -2.43(-1.52%) |
Jul 18, 2019 | 158.89 | 160.00 | 158.06 | 159.95 | 633,180 | +1.27(+0.80%) |
Jul 17, 2019 | 158.53 | 159.55 | 157.74 | 158.68 | 556,933 | -1.28(-0.80%) |
Jul 16, 2019 | 161.45 | 161.74 | 159.48 | 159.96 | 670,154 | -1.18(-0.73%) |
Jul 15, 2019 | 160.66 | 161.50 | 159.97 | 161.14 | 702,484 | +0.48(+0.30%) |
Jul 12, 2019 | 159.80 | 160.72 | 159.28 | 160.66 | 546,898 | +1.13(+0.71%) |
Jul 11, 2019 | 159.45 | 159.54 | 157.37 | 159.53 | 820,971 | +0.32(+0.20%) |
Jul 10, 2019 | 159.46 | 160.69 | 158.78 | 159.21 | 949,851 | +0.35(+0.22%) |
Jul 09, 2019 | 157.53 | 159.00 | 156.37 | 158.86 | 993,197 | +1.20(+0.76%) |
Jul 08, 2019 | 158.16 | 158.34 | 156.95 | 157.65 | 622,517 | -1.48(-0.93%) |
Jul 05, 2019 | 158.70 | 159.16 | 156.90 | 159.14 | 642,981 | +0.26(+0.16%) |
Jul 03, 2019 | 156.82 | 159.12 | 156.82 | 158.88 | 456,499 | +1.92(+1.22%) |
Jul 02, 2019 | 155.63 | 157.56 | 154.93 | 156.95 | 1,315,914 | +1.32(+0.85%) |
Jul 01, 2019 | 156.68 | 157.41 | 153.36 | 155.63 | 1,030,233 | +0.15(+0.10%) |
Jun 28, 2019 | 153.86 | 155.69 | 152.40 | 155.48 | 3,143,166 | +1.99(+1.29%) |
Jun 27, 2019 | 154.23 | 154.79 | 152.55 | 153.50 | 757,926 | -0.26(-0.17%) |
Jun 26, 2019 | 154.10 | 155.71 | 153.62 | 153.76 | 1,149,381 | +0.64(+0.42%) |
Jun 25, 2019 | 154.70 | 155.56 | 153.00 | 153.11 | 1,027,299 | -1.32(-0.86%) |
Jun 24, 2019 | 154.23 | 156.08 | 153.24 | 154.44 | 820,474 | +0.48(+0.31%) |
Jun 21, 2019 | 155.88 | 156.18 | 153.87 | 153.95 | 1,732,167 | -1.65(-1.06%) |
Jun 20, 2019 | 156.92 | 157.88 | 154.46 | 155.60 | 1,429,093 | +0.30(+0.19%) |
Jun 19, 2019 | 154.10 | 155.59 | 152.96 | 155.30 | 1,128,382 | +1.35(+0.88%) |
Jun 18, 2019 | 153.08 | 154.84 | 152.53 | 153.95 | 1,272,469 | +1.17(+0.76%) |
Jun 17, 2019 | 150.20 | 152.93 | 149.71 | 152.79 | 1,248,236 | +3.25(+2.18%) |
Jun 14, 2019 | 149.21 | 150.18 | 148.06 | 149.53 | 966,080 | +0.37(+0.25%) |
Jun 13, 2019 | 151.05 | 151.50 | 148.46 | 149.16 | 819,234 | -0.74(-0.49%) |
Jun 12, 2019 | 149.53 | 150.10 | 148.68 | 149.90 | 981,303 | +0.70(+0.47%) |
Jun 11, 2019 | 150.74 | 151.32 | 148.72 | 149.20 | 894,192 | -0.88(-0.59%) |
Jun 10, 2019 | 152.01 | 152.65 | 149.77 | 150.08 | 1,097,181 | -1.92(-1.27%) |
Jun 07, 2019 | 150.16 | 152.19 | 149.59 | 152.00 | 685,617 | +2.42(+1.62%) |
Jun 06, 2019 | 149.28 | 149.93 | 147.67 | 149.59 | 929,670 | +0.32(+0.22%) |
Jun 05, 2019 | 146.75 | 149.90 | 146.55 | 149.26 | 1,558,020 | +3.43(+2.35%) |
Jun 04, 2019 | 142.03 | 145.95 | 141.94 | 145.83 | 1,653,569 | +4.51(+3.19%) |
Jun 03, 2019 | 139.41 | 141.40 | 139.30 | 141.33 | 1,454,273 | +1.99(+1.43%) |
May 31, 2019 | 139.19 | 140.04 | 138.04 | 139.34 | 870,069 | -1.25(-0.89%) |
May 30, 2019 | 138.84 | 141.22 | 138.84 | 140.58 | 933,306 | +1.88(+1.35%) |
May 29, 2019 | 139.18 | 140.13 | 138.06 | 138.71 | 710,024 | -1.06(-0.76%) |
May 28, 2019 | 140.19 | 141.46 | 138.63 | 139.77 | 1,334,415 | -0.21(-0.15%) |
May 24, 2019 | 140.61 | 140.92 | 138.71 | 139.97 | 792,371 | +0.14(+0.10%) |
May 23, 2019 | 140.67 | 142.72 | 139.44 | 139.83 | 1,945,621 | -2.00(-1.41%) |
May 22, 2019 | 137.56 | 142.16 | 137.56 | 141.83 | 1,410,649 | +3.62(+2.62%) |
May 21, 2019 | 137.16 | 139.06 | 137.16 | 138.21 | 1,064,912 | +1.70(+1.25%) |
May 20, 2019 | 136.08 | 136.70 | 134.92 | 136.50 | 1,181,848 | -0.05(-0.03%) |
May 17, 2019 | 136.57 | 137.91 | 136.26 | 136.55 | 1,746,703 | -1.34(-0.97%) |
May 16, 2019 | 135.55 | 138.44 | 135.30 | 137.89 | 912,505 | +2.98(+2.21%) |
May 15, 2019 | 133.65 | 135.01 | 132.96 | 134.91 | 856,449 | +0.51(+0.38%) |
May 14, 2019 | 133.58 | 134.93 | 133.32 | 134.40 | 1,124,850 | +1.30(+0.98%) |
May 13, 2019 | 134.95 | 135.38 | 132.48 | 133.09 | 1,290,847 | -4.83(-3.50%) |
May 10, 2019 | 134.29 | 137.99 | 134.22 | 137.93 | 1,580,223 | +2.97(+2.20%) |
May 09, 2019 | 131.90 | 135.07 | 131.21 | 134.95 | 1,480,342 | +2.03(+1.52%) |
May 08, 2019 | 131.70 | 133.79 | 131.21 | 132.93 | 871,202 | +1.21(+0.92%) |
May 07, 2019 | 130.87 | 131.94 | 130.59 | 131.72 | 1,104,225 | -0.49(-0.37%) |
May 06, 2019 | 131.37 | 132.56 | 129.36 | 132.21 | 1,088,704 | -1.25(-0.93%) |
May 03, 2019 | 133.08 | 137.93 | 130.70 | 133.46 | 1,682,995 | +1.18(+0.89%) |
May 02, 2019 | 132.45 | 133.14 | 131.18 | 132.28 | 1,095,514 | -0.35(-0.27%) |