Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 159.62 | 161.55 | 158.86 | 161.24 | 5,031,654 | +0.58(+0.36%) |
Jul 30, 2019 | 158.45 | 160.82 | 158.19 | 160.66 | 3,152,722 | +1.61(+1.01%) |
Jul 29, 2019 | 156.01 | 159.26 | 155.89 | 159.04 | 3,779,111 | +2.93(+1.88%) |
Jul 26, 2019 | 156.34 | 157.45 | 155.32 | 156.11 | 1,816,608 | +0.91(+0.59%) |
Jul 25, 2019 | 155.96 | 156.90 | 154.88 | 155.20 | 2,168,930 | -1.04(-0.67%) |
Jul 24, 2019 | 153.91 | 157.08 | 153.34 | 156.24 | 3,514,488 | +1.03(+0.66%) |
Jul 23, 2019 | 156.00 | 156.13 | 153.62 | 155.21 | 2,900,667 | -0.32(-0.21%) |
Jul 22, 2019 | 157.06 | 157.82 | 154.46 | 155.53 | 4,193,110 | -1.54(-0.98%) |
Jul 19, 2019 | 156.26 | 159.12 | 155.95 | 157.07 | 5,281,747 | +0.94(+0.60%) |
Jul 18, 2019 | 155.78 | 156.71 | 152.77 | 156.13 | 8,344,912 | +8.69(+5.89%) |
Jul 17, 2019 | 153.22 | 153.68 | 146.77 | 147.44 | 11,970,737 | -6.50(-4.22%) |
Jul 16, 2019 | 155.39 | 158.34 | 155.02 | 153.94 | 3,301,206 | -0.80(-0.52%) |
Jul 15, 2019 | 155.74 | 155.88 | 154.50 | 154.73 | 2,225,917 | -1.22(-0.78%) |
Jul 12, 2019 | 154.45 | 156.22 | 154.22 | 155.95 | 2,272,741 | +2.06(+1.34%) |
Jul 11, 2019 | 152.14 | 154.34 | 151.53 | 153.89 | 2,612,707 | +1.95(+1.29%) |
Jul 10, 2019 | 153.21 | 153.25 | 151.33 | 151.94 | 1,900,712 | -0.03(-0.02%) |
Jul 09, 2019 | 151.35 | 152.32 | 151.02 | 151.96 | 2,296,288 | +0.01(+0.01%) |
Jul 08, 2019 | 151.69 | 152.38 | 151.09 | 151.95 | 2,456,113 | -0.39(-0.26%) |
Jul 05, 2019 | 153.47 | 153.57 | 149.57 | 152.35 | 2,907,779 | -1.59(-1.03%) |
Jul 03, 2019 | 153.46 | 154.12 | 152.80 | 153.94 | 1,308,243 | +0.51(+0.33%) |
Jul 02, 2019 | 153.93 | 154.09 | 152.12 | 153.42 | 2,530,831 | -0.24(-0.16%) |
Jul 01, 2019 | 153.31 | 155.40 | 153.03 | 153.67 | 3,597,542 | +2.14(+1.41%) |
Jun 28, 2019 | 149.33 | 151.78 | 149.22 | 151.52 | 5,311,657 | +2.78(+1.87%) |
Jun 27, 2019 | 149.10 | 150.38 | 148.74 | 148.75 | 3,600,980 | +0.16(+0.11%) |
Jun 26, 2019 | 149.41 | 149.83 | 148.30 | 148.59 | 2,704,290 | -0.47(-0.32%) |
Jun 25, 2019 | 149.88 | 150.31 | 146.90 | 149.06 | 2,886,748 | -0.80(-0.53%) |
Jun 24, 2019 | 151.40 | 151.64 | 149.54 | 149.86 | 2,837,543 | -1.45(-0.96%) |
Jun 21, 2019 | 150.20 | 152.70 | 149.64 | 151.31 | 6,568,116 | +1.29(+0.86%) |
Jun 20, 2019 | 150.72 | 151.03 | 149.32 | 150.02 | 3,800,474 | +1.34(+0.90%) |
Jun 19, 2019 | 148.59 | 149.20 | 146.50 | 148.68 | 4,216,664 | +0.35(+0.24%) |
Jun 18, 2019 | 148.67 | 150.05 | 147.99 | 148.33 | 4,611,558 | +0.72(+0.49%) |
Jun 17, 2019 | 148.53 | 148.53 | 147.09 | 147.61 | 4,959,882 | -2.02(-1.35%) |
Jun 14, 2019 | 150.08 | 150.22 | 147.68 | 149.62 | 3,995,043 | -0.14(-0.10%) |
Jun 13, 2019 | 151.84 | 152.53 | 149.09 | 149.77 | 4,709,473 | -3.66(-2.38%) |
Jun 12, 2019 | 153.05 | 154.14 | 152.00 | 153.42 | 2,499,124 | +0.20(+0.13%) |
Jun 11, 2019 | 155.13 | 155.69 | 151.36 | 153.23 | 2,220,867 | -1.24(-0.80%) |
Jun 10, 2019 | 155.49 | 156.74 | 154.18 | 154.46 | 2,436,143 | +0.38(+0.24%) |
Jun 07, 2019 | 153.17 | 154.59 | 152.80 | 154.09 | 2,478,877 | +1.16(+0.76%) |
Jun 06, 2019 | 154.28 | 154.34 | 151.99 | 152.92 | 2,540,480 | -1.62(-1.05%) |
Jun 05, 2019 | 153.22 | 155.06 | 152.96 | 154.54 | 3,424,773 | +1.86(+1.21%) |
Jun 04, 2019 | 150.51 | 152.85 | 149.67 | 152.69 | 3,669,566 | +3.65(+2.45%) |
Jun 03, 2019 | 149.31 | 151.09 | 148.36 | 149.04 | 3,112,086 | -0.40(-0.26%) |
May 31, 2019 | 149.86 | 150.47 | 147.29 | 149.44 | 4,705,191 | -2.42(-1.59%) |
May 30, 2019 | 151.36 | 152.21 | 150.52 | 151.86 | 2,411,275 | +1.22(+0.81%) |
May 29, 2019 | 151.03 | 151.33 | 149.86 | 150.64 | 3,496,656 | -0.72(-0.48%) |
May 28, 2019 | 154.20 | 155.10 | 151.35 | 151.36 | 4,139,562 | -2.10(-1.37%) |
May 24, 2019 | 154.81 | 155.08 | 152.39 | 153.46 | 2,013,362 | -0.43(-0.28%) |
May 23, 2019 | 153.66 | 154.12 | 151.32 | 153.89 | 3,910,315 | -1.61(-1.04%) |
May 22, 2019 | 155.66 | 156.15 | 154.22 | 155.50 | 2,238,483 | -0.52(-0.33%) |
May 21, 2019 | 156.88 | 157.17 | 155.50 | 156.02 | 2,826,568 | +0.27(+0.17%) |
May 20, 2019 | 155.15 | 156.59 | 154.37 | 155.75 | 3,439,050 | +0.11(+0.07%) |
May 17, 2019 | 154.69 | 156.97 | 154.46 | 155.65 | 5,156,478 | -0.90(-0.57%) |
May 16, 2019 | 155.16 | 157.35 | 154.98 | 156.55 | 5,756,199 | +1.66(+1.07%) |
May 15, 2019 | 154.65 | 155.84 | 153.65 | 154.89 | 4,587,656 | -0.64(-0.41%) |
May 14, 2019 | 153.75 | 157.05 | 153.71 | 155.53 | 2,872,766 | +2.41(+1.57%) |
May 13, 2019 | 153.65 | 154.53 | 151.64 | 153.12 | 4,094,322 | -3.68(-2.35%) |
May 10, 2019 | 155.39 | 157.11 | 153.14 | 156.81 | 2,983,806 | +0.26(+0.16%) |
May 09, 2019 | 155.09 | 156.92 | 153.94 | 156.55 | 2,399,082 | +0.04(+0.03%) |
May 08, 2019 | 155.88 | 157.92 | 155.57 | 156.50 | 2,596,665 | +0.74(+0.48%) |
May 07, 2019 | 155.84 | 156.63 | 153.60 | 155.76 | 5,101,421 | -2.15(-1.36%) |
May 06, 2019 | 157.10 | 160.11 | 156.59 | 157.91 | 3,035,826 | -1.82(-1.14%) |
May 03, 2019 | 158.56 | 160.46 | 158.25 | 159.73 | 3,062,115 | +2.95(+1.88%) |
May 02, 2019 | 155.59 | 156.84 | 154.93 | 156.78 | 2,595,281 | +0.47(+0.30%) |