Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 155.22 | 156.06 | 152.27 | 152.27 | 224,557 | -2.49(-1.61%) |
Jul 30, 2019 | 153.87 | 156.15 | 153.63 | 154.75 | 130,840 | +0.84(+0.55%) |
Jul 29, 2019 | 155.02 | 156.54 | 153.27 | 153.91 | 188,526 | -0.84(-0.54%) |
Jul 26, 2019 | 152.00 | 154.92 | 151.73 | 154.75 | 102,518 | +3.52(+2.33%) |
Jul 25, 2019 | 153.54 | 153.54 | 149.78 | 151.22 | 104,233 | -2.31(-1.50%) |
Jul 24, 2019 | 153.48 | 156.16 | 151.24 | 153.53 | 169,344 | +0.84(+0.55%) |
Jul 23, 2019 | 151.44 | 153.71 | 150.73 | 152.68 | 124,306 | +1.87(+1.24%) |
Jul 22, 2019 | 150.15 | 151.56 | 149.05 | 150.81 | 117,821 | +1.24(+0.83%) |
Jul 19, 2019 | 153.04 | 153.69 | 149.39 | 149.58 | 90,450 | -3.73(-2.43%) |
Jul 18, 2019 | 151.51 | 153.54 | 151.05 | 153.31 | 94,670 | +1.80(+1.19%) |
Jul 17, 2019 | 151.69 | 152.90 | 150.13 | 151.51 | 116,014 | -0.01(-0.01%) |
Jul 16, 2019 | 150.10 | 152.19 | 149.77 | 151.52 | 126,114 | +1.13(+0.75%) |
Jul 15, 2019 | 151.15 | 151.80 | 149.86 | 150.39 | 69,500 | +0.03(+0.02%) |
Jul 12, 2019 | 150.32 | 152.02 | 149.50 | 150.35 | 98,610 | -0.31(-0.20%) |
Jul 11, 2019 | 152.68 | 153.83 | 149.85 | 150.66 | 75,768 | -1.87(-1.23%) |
Jul 10, 2019 | 151.36 | 152.74 | 150.74 | 152.53 | 71,319 | +1.84(+1.22%) |
Jul 09, 2019 | 149.46 | 150.97 | 149.29 | 150.68 | 69,883 | +0.77(+0.52%) |
Jul 08, 2019 | 150.18 | 150.65 | 148.11 | 149.91 | 65,435 | -0.49(-0.32%) |
Jul 05, 2019 | 148.46 | 150.95 | 146.80 | 150.40 | 107,690 | +0.72(+0.48%) |
Jul 03, 2019 | 148.11 | 149.67 | 147.99 | 149.67 | 126,538 | +2.42(+1.64%) |
Jul 02, 2019 | 146.75 | 148.28 | 146.75 | 147.25 | 151,001 | +0.97(+0.66%) |
Jul 01, 2019 | 149.36 | 149.36 | 144.55 | 146.29 | 185,691 | -0.35(-0.24%) |
Jun 28, 2019 | 147.86 | 149.39 | 146.49 | 146.64 | 610,397 | -0.64(-0.44%) |
Jun 27, 2019 | 148.59 | 149.74 | 146.52 | 147.28 | 193,510 | -0.77(-0.52%) |
Jun 26, 2019 | 151.76 | 151.76 | 147.90 | 148.05 | 89,743 | -3.32(-2.20%) |
Jun 25, 2019 | 153.81 | 155.01 | 151.38 | 151.38 | 153,193 | -2.02(-1.32%) |
Jun 24, 2019 | 153.95 | 154.56 | 152.93 | 153.40 | 123,731 | +0.03(+0.02%) |
Jun 21, 2019 | 153.62 | 154.22 | 152.68 | 153.36 | 221,011 | -1.50(-0.97%) |
Jun 20, 2019 | 154.87 | 155.40 | 154.09 | 154.86 | 166,692 | +1.03(+0.67%) |
Jun 19, 2019 | 152.44 | 153.93 | 151.60 | 153.82 | 134,266 | +1.02(+0.67%) |
Jun 18, 2019 | 151.79 | 153.93 | 151.47 | 152.81 | 308,138 | +1.97(+1.31%) |
Jun 17, 2019 | 148.40 | 150.92 | 147.57 | 150.83 | 72,078 | +2.57(+1.73%) |
Jun 14, 2019 | 148.43 | 149.09 | 146.84 | 148.26 | 78,842 | -0.35(-0.23%) |
Jun 13, 2019 | 147.80 | 148.61 | 145.31 | 148.61 | 114,002 | +1.24(+0.84%) |
Jun 12, 2019 | 146.42 | 147.54 | 145.94 | 147.37 | 82,070 | +0.94(+0.64%) |
Jun 11, 2019 | 146.18 | 146.64 | 144.61 | 146.43 | 137,672 | +0.96(+0.66%) |
Jun 10, 2019 | 144.80 | 147.13 | 144.19 | 145.47 | 106,982 | +0.93(+0.65%) |
Jun 07, 2019 | 144.93 | 145.63 | 143.31 | 144.54 | 52,621 | +1.16(+0.81%) |
Jun 06, 2019 | 142.92 | 143.46 | 141.56 | 143.38 | 101,908 | +0.68(+0.48%) |
Jun 05, 2019 | 140.14 | 142.78 | 139.49 | 142.69 | 93,894 | +2.92(+2.09%) |
Jun 04, 2019 | 139.65 | 140.43 | 137.71 | 139.77 | 88,137 | +0.58(+0.42%) |
Jun 03, 2019 | 139.71 | 141.03 | 138.40 | 139.19 | 118,750 | +0.05(+0.04%) |
May 31, 2019 | 137.66 | 139.61 | 137.14 | 139.14 | 97,610 | +0.83(+0.60%) |
May 30, 2019 | 138.56 | 139.62 | 137.59 | 138.31 | 88,301 | +0.08(+0.06%) |
May 29, 2019 | 140.59 | 140.59 | 138.08 | 138.23 | 72,110 | -2.93(-2.08%) |
May 28, 2019 | 143.13 | 143.85 | 141.16 | 141.16 | 103,165 | -1.52(-1.07%) |
May 24, 2019 | 142.41 | 144.77 | 142.03 | 142.69 | 93,562 | +1.16(+0.82%) |
May 23, 2019 | 140.76 | 141.53 | 140.09 | 141.53 | 97,883 | +0.35(+0.25%) |
May 22, 2019 | 140.11 | 141.71 | 139.69 | 141.17 | 105,381 | +0.91(+0.65%) |
May 21, 2019 | 139.26 | 140.77 | 139.09 | 140.26 | 139,877 | +1.46(+1.05%) |
May 20, 2019 | 139.12 | 139.91 | 138.27 | 138.80 | 82,784 | -1.11(-0.79%) |
May 17, 2019 | 137.22 | 140.74 | 136.93 | 139.91 | 545,995 | +2.25(+1.63%) |
May 16, 2019 | 136.04 | 137.80 | 136.04 | 137.66 | 132,248 | +1.63(+1.20%) |
May 15, 2019 | 135.03 | 136.82 | 134.86 | 136.03 | 107,270 | +0.59(+0.43%) |
May 14, 2019 | 134.86 | 135.73 | 134.18 | 135.44 | 147,978 | +0.83(+0.62%) |
May 13, 2019 | 133.60 | 134.75 | 133.43 | 134.61 | 215,059 | -0.24(-0.18%) |
May 10, 2019 | 133.75 | 135.09 | 132.84 | 134.85 | 158,097 | +0.94(+0.70%) |
May 09, 2019 | 132.77 | 134.28 | 132.06 | 133.91 | 137,366 | +0.80(+0.60%) |
May 08, 2019 | 133.21 | 134.44 | 132.34 | 133.11 | 86,653 | +0.03(+0.02%) |
May 07, 2019 | 136.02 | 136.07 | 132.05 | 133.08 | 174,500 | -3.60(-2.63%) |
May 06, 2019 | 136.28 | 137.46 | 135.70 | 136.68 | 154,093 | -0.61(-0.45%) |
May 03, 2019 | 135.87 | 137.50 | 135.47 | 137.29 | 104,434 | +2.05(+1.52%) |
May 02, 2019 | 136.04 | 137.45 | 135.03 | 135.24 | 151,061 | -0.32(-0.24%) |