Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 147.68 | 149.82 | 145.99 | 147.37 | 100,789 | -0.70(-0.47%) |
Jul 30, 2019 | 146.78 | 150.01 | 146.78 | 148.07 | 71,269 | -1.79(-1.19%) |
Jul 29, 2019 | 150.12 | 150.66 | 148.30 | 149.85 | 79,340 | -0.64(-0.43%) |
Jul 26, 2019 | 149.01 | 153.17 | 148.04 | 150.49 | 61,051 | +1.66(+1.11%) |
Jul 25, 2019 | 148.97 | 150.20 | 147.68 | 148.84 | 177,643 | -0.80(-0.54%) |
Jul 24, 2019 | 149.36 | 150.30 | 148.21 | 149.64 | 63,910 | +0.20(+0.14%) |
Jul 23, 2019 | 148.97 | 151.04 | 148.44 | 149.44 | 75,531 | +0.42(+0.28%) |
Jul 22, 2019 | 149.33 | 149.62 | 148.01 | 149.02 | 62,899 | -0.25(-0.17%) |
Jul 19, 2019 | 151.83 | 152.69 | 149.03 | 149.27 | 69,095 | -2.31(-1.52%) |
Jul 18, 2019 | 149.50 | 152.18 | 149.50 | 151.58 | 88,790 | +1.79(+1.19%) |
Jul 17, 2019 | 149.44 | 150.90 | 149.36 | 149.79 | 50,471 | +0.50(+0.34%) |
Jul 16, 2019 | 149.26 | 150.23 | 148.11 | 149.29 | 91,549 | -0.07(-0.05%) |
Jul 15, 2019 | 147.88 | 149.81 | 147.88 | 149.36 | 67,653 | +1.68(+1.14%) |
Jul 12, 2019 | 146.59 | 148.12 | 146.15 | 147.68 | 73,117 | +1.25(+0.85%) |
Jul 11, 2019 | 143.88 | 146.68 | 143.88 | 146.43 | 41,143 | +2.55(+1.77%) |
Jul 10, 2019 | 142.26 | 144.41 | 142.26 | 143.88 | 55,967 | +2.03(+1.43%) |
Jul 09, 2019 | 140.84 | 142.11 | 140.08 | 141.85 | 87,014 | +0.67(+0.47%) |
Jul 08, 2019 | 141.88 | 143.80 | 140.43 | 141.19 | 71,376 | -0.78(-0.55%) |
Jul 05, 2019 | 142.12 | 144.06 | 140.53 | 141.97 | 71,570 | -0.38(-0.27%) |
Jul 03, 2019 | 141.50 | 142.80 | 140.32 | 142.35 | 81,883 | +1.39(+0.98%) |
Jul 02, 2019 | 140.18 | 141.64 | 139.72 | 140.96 | 55,307 | +0.64(+0.46%) |
Jul 01, 2019 | 141.31 | 141.72 | 139.73 | 140.32 | 59,921 | +0.34(+0.24%) |
Jun 28, 2019 | 139.04 | 140.67 | 138.40 | 139.98 | 225,663 | +1.37(+0.99%) |
Jun 27, 2019 | 137.85 | 139.70 | 136.97 | 138.61 | 73,660 | +0.88(+0.64%) |
Jun 26, 2019 | 137.08 | 140.33 | 135.37 | 137.73 | 87,425 | +1.08(+0.79%) |
Jun 25, 2019 | 138.09 | 138.49 | 136.57 | 136.65 | 92,535 | -0.97(-0.70%) |
Jun 24, 2019 | 138.76 | 140.63 | 137.54 | 137.61 | 77,754 | -1.15(-0.83%) |
Jun 21, 2019 | 139.80 | 140.75 | 138.67 | 138.76 | 114,898 | -1.10(-0.79%) |
Jun 20, 2019 | 141.76 | 141.76 | 138.98 | 139.87 | 60,931 | -0.60(-0.43%) |
Jun 19, 2019 | 139.58 | 140.73 | 138.43 | 140.47 | 63,507 | +0.83(+0.60%) |
Jun 18, 2019 | 139.82 | 140.76 | 138.79 | 139.64 | 51,286 | -0.13(-0.10%) |
Jun 17, 2019 | 140.87 | 141.95 | 139.42 | 139.77 | 88,688 | -1.13(-0.80%) |
Jun 14, 2019 | 142.06 | 142.85 | 140.08 | 140.90 | 80,904 | -1.12(-0.79%) |
Jun 13, 2019 | 143.94 | 144.07 | 141.49 | 142.03 | 104,127 | -1.52(-1.06%) |
Jun 12, 2019 | 139.99 | 144.07 | 139.47 | 143.55 | 73,611 | +2.94(+2.09%) |
Jun 11, 2019 | 143.12 | 143.77 | 139.47 | 140.60 | 72,291 | -1.34(-0.95%) |
Jun 10, 2019 | 143.80 | 144.88 | 141.02 | 141.95 | 92,507 | -1.18(-0.83%) |
Jun 07, 2019 | 141.18 | 144.28 | 139.64 | 143.13 | 75,221 | +2.22(+1.57%) |
Jun 06, 2019 | 140.28 | 141.17 | 138.97 | 140.91 | 47,416 | +1.12(+0.80%) |
Jun 05, 2019 | 137.10 | 140.09 | 136.41 | 139.79 | 107,337 | +2.67(+1.95%) |
Jun 04, 2019 | 136.13 | 137.70 | 134.19 | 137.12 | 70,469 | +2.12(+1.57%) |
Jun 03, 2019 | 135.49 | 138.96 | 134.53 | 135.00 | 191,998 | -0.53(-0.39%) |
May 31, 2019 | 133.76 | 135.55 | 132.81 | 135.53 | 91,236 | +0.91(+0.68%) |
May 30, 2019 | 134.12 | 135.19 | 133.20 | 134.62 | 105,600 | -0.04(-0.03%) |
May 29, 2019 | 131.18 | 135.23 | 129.76 | 134.66 | 68,489 | +3.64(+2.78%) |
May 28, 2019 | 132.44 | 133.81 | 131.02 | 131.02 | 77,919 | -1.16(-0.88%) |
May 24, 2019 | 131.65 | 132.61 | 130.91 | 132.18 | 64,268 | +0.98(+0.75%) |
May 23, 2019 | 130.98 | 131.90 | 129.23 | 131.21 | 103,344 | -0.76(-0.57%) |
May 22, 2019 | 130.04 | 133.27 | 129.67 | 131.96 | 74,669 | +1.47(+1.13%) |
May 21, 2019 | 128.82 | 131.25 | 128.72 | 130.49 | 54,149 | +1.25(+0.97%) |
May 20, 2019 | 129.51 | 131.36 | 128.99 | 129.24 | 53,817 | -0.87(-0.67%) |
May 17, 2019 | 128.79 | 130.84 | 127.96 | 130.11 | 71,811 | +0.45(+0.35%) |
May 16, 2019 | 129.18 | 131.11 | 128.58 | 129.66 | 63,890 | +0.67(+0.52%) |
May 15, 2019 | 127.92 | 130.88 | 127.64 | 128.99 | 54,432 | +0.24(+0.19%) |
May 14, 2019 | 127.18 | 130.14 | 126.79 | 128.75 | 98,773 | +1.82(+1.43%) |
May 13, 2019 | 127.86 | 128.32 | 125.97 | 126.93 | 75,516 | -3.25(-2.50%) |
May 10, 2019 | 128.11 | 130.22 | 126.91 | 130.18 | 112,212 | +1.99(+1.55%) |
May 09, 2019 | 130.75 | 130.97 | 128.19 | 128.19 | 95,831 | -3.44(-2.61%) |
May 08, 2019 | 133.72 | 133.75 | 131.48 | 131.62 | 81,896 | -2.19(-1.63%) |
May 07, 2019 | 135.26 | 135.61 | 132.93 | 133.81 | 56,791 | -2.25(-1.66%) |
May 06, 2019 | 135.52 | 136.58 | 135.52 | 136.06 | 79,724 | -1.37(-0.99%) |
May 03, 2019 | 137.08 | 138.12 | 136.03 | 137.43 | 67,471 | +0.86(+0.63%) |
May 02, 2019 | 137.61 | 138.32 | 135.72 | 136.57 | 179,145 | -0.99(-0.72%) |