Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 163.93 | 164.06 | 160.25 | 161.68 | 604,142 | -1.94(-1.18%) |
Jul 30, 2019 | 163.06 | 164.04 | 162.88 | 163.61 | 447,762 | -0.49(-0.30%) |
Jul 29, 2019 | 164.57 | 164.64 | 163.39 | 164.11 | 468,474 | -0.59(-0.36%) |
Jul 26, 2019 | 164.03 | 164.85 | 163.94 | 164.70 | 392,318 | +1.40(+0.86%) |
Jul 25, 2019 | 164.01 | 164.01 | 162.88 | 163.29 | 692,033 | -1.01(-0.61%) |
Jul 24, 2019 | 162.81 | 164.30 | 162.76 | 164.30 | 437,610 | +1.04(+0.64%) |
Jul 23, 2019 | 163.03 | 163.26 | 162.11 | 163.26 | 504,157 | +0.95(+0.58%) |
Jul 22, 2019 | 161.81 | 162.64 | 161.81 | 162.31 | 841,914 | +0.89(+0.55%) |
Jul 19, 2019 | 163.48 | 163.48 | 161.32 | 161.42 | 814,512 | -1.08(-0.67%) |
Jul 18, 2019 | 161.76 | 162.69 | 161.25 | 162.50 | 917,087 | +0.38(+0.23%) |
Jul 17, 2019 | 163.00 | 163.16 | 162.12 | 162.12 | 463,285 | -0.77(-0.48%) |
Jul 16, 2019 | 163.54 | 163.66 | 162.71 | 162.90 | 555,257 | -0.74(-0.45%) |
Jul 15, 2019 | 163.71 | 163.85 | 163.28 | 163.63 | 462,968 | +0.19(+0.12%) |
Jul 12, 2019 | 162.87 | 163.45 | 162.57 | 163.44 | 470,782 | +0.79(+0.49%) |
Jul 11, 2019 | 162.66 | 163.03 | 162.10 | 162.65 | 482,174 | +0.34(+0.21%) |
Jul 10, 2019 | 161.94 | 162.71 | 161.60 | 162.31 | 686,568 | +1.11(+0.69%) |
Jul 09, 2019 | 159.70 | 161.30 | 159.61 | 161.19 | 1,020,933 | +0.79(+0.49%) |
Jul 08, 2019 | 160.53 | 160.58 | 160.00 | 160.40 | 371,858 | -0.94(-0.58%) |
Jul 05, 2019 | 160.76 | 161.53 | 159.90 | 161.34 | 417,749 | -0.24(-0.15%) |
Jul 03, 2019 | 160.71 | 161.62 | 160.52 | 161.58 | 501,071 | +1.24(+0.77%) |
Jul 02, 2019 | 159.68 | 160.34 | 159.32 | 160.34 | 814,682 | +0.67(+0.42%) |
Jul 01, 2019 | 160.42 | 160.49 | 159.01 | 159.68 | 805,568 | +1.63(+1.03%) |
Jun 28, 2019 | 157.76 | 158.20 | 157.23 | 158.05 | 563,821 | +0.71(+0.45%) |
Jun 27, 2019 | 157.08 | 157.61 | 156.88 | 157.34 | 624,795 | +0.76(+0.48%) |
Jun 26, 2019 | 157.18 | 157.74 | 156.48 | 156.58 | 409,190 | +0.17(+0.11%) |
Jun 25, 2019 | 158.76 | 158.79 | 156.27 | 156.41 | 749,942 | -2.36(-1.49%) |
Jun 24, 2019 | 159.22 | 159.41 | 158.70 | 158.77 | 825,843 | -0.45(-0.28%) |
Jun 21, 2019 | 159.33 | 160.01 | 158.92 | 159.22 | 465,867 | -0.35(-0.22%) |
Jun 20, 2019 | 159.81 | 160.00 | 158.39 | 159.57 | 659,186 | +1.53(+0.97%) |
Jun 19, 2019 | 157.63 | 158.30 | 156.86 | 158.04 | 964,318 | +0.62(+0.39%) |
Jun 18, 2019 | 157.01 | 158.19 | 156.94 | 157.42 | 999,966 | +1.68(+1.08%) |
Jun 17, 2019 | 155.35 | 156.09 | 155.35 | 155.74 | 607,036 | +0.61(+0.39%) |
Jun 14, 2019 | 155.18 | 155.48 | 154.69 | 155.13 | 533,026 | -0.41(-0.27%) |
Jun 13, 2019 | 155.36 | 155.62 | 154.94 | 155.55 | 2,460,934 | +0.80(+0.52%) |
Jun 12, 2019 | 154.90 | 155.25 | 154.36 | 154.75 | 487,853 | -0.33(-0.21%) |
Jun 11, 2019 | 156.52 | 156.79 | 154.50 | 155.07 | 554,297 | -0.10(-0.06%) |
Jun 10, 2019 | 155.20 | 156.47 | 155.12 | 155.17 | 839,632 | +0.94(+0.61%) |
Jun 07, 2019 | 152.66 | 154.81 | 152.65 | 154.23 | 496,441 | +2.26(+1.49%) |
Jun 06, 2019 | 151.14 | 152.30 | 150.57 | 151.98 | 519,580 | +1.17(+0.77%) |
Jun 05, 2019 | 150.50 | 150.91 | 149.26 | 150.81 | 818,651 | +1.54(+1.03%) |
Jun 04, 2019 | 147.20 | 149.36 | 146.71 | 149.26 | 698,422 | +3.48(+2.39%) |
Jun 03, 2019 | 147.87 | 148.10 | 144.95 | 145.78 | 1,668,801 | -2.23(-1.51%) |
May 31, 2019 | 148.34 | 149.08 | 147.93 | 148.01 | 546,085 | -2.03(-1.36%) |
May 30, 2019 | 149.79 | 150.42 | 149.29 | 150.05 | 605,573 | +0.74(+0.50%) |
May 29, 2019 | 149.65 | 149.94 | 148.46 | 149.30 | 569,679 | -1.13(-0.75%) |
May 28, 2019 | 151.45 | 152.37 | 150.43 | 150.43 | 465,088 | -0.71(-0.47%) |
May 24, 2019 | 151.92 | 152.35 | 151.02 | 151.14 | 352,172 | +0.10(+0.06%) |
May 23, 2019 | 151.57 | 151.67 | 150.17 | 151.04 | 548,741 | -2.10(-1.37%) |
May 22, 2019 | 152.88 | 153.67 | 152.86 | 153.14 | 396,271 | -0.32(-0.21%) |
May 21, 2019 | 153.04 | 153.77 | 152.86 | 153.46 | 506,870 | +1.49(+0.98%) |
May 20, 2019 | 152.29 | 152.76 | 151.44 | 151.97 | 473,746 | -1.77(-1.15%) |
May 17, 2019 | 153.62 | 155.44 | 153.60 | 153.74 | 732,950 | -1.26(-0.82%) |
May 16, 2019 | 153.71 | 155.79 | 153.64 | 155.01 | 619,323 | +1.59(+1.04%) |
May 15, 2019 | 150.88 | 153.78 | 150.88 | 153.41 | 577,256 | +1.57(+1.04%) |
May 14, 2019 | 150.91 | 152.80 | 150.73 | 151.84 | 679,521 | +1.54(+1.03%) |
May 13, 2019 | 151.33 | 151.91 | 149.76 | 150.30 | 757,305 | -4.43(-2.86%) |
May 10, 2019 | 153.67 | 155.34 | 151.63 | 154.73 | 809,748 | +0.42(+0.27%) |
May 09, 2019 | 153.35 | 154.57 | 152.18 | 154.30 | 788,642 | -0.47(-0.30%) |
May 08, 2019 | 154.45 | 155.76 | 154.22 | 154.77 | 866,403 | +0.01(+0.01%) |
May 07, 2019 | 156.17 | 156.66 | 153.44 | 154.76 | 1,038,453 | -2.93(-1.86%) |
May 06, 2019 | 155.38 | 157.92 | 155.18 | 157.70 | 756,260 | -0.66(-0.41%) |
May 03, 2019 | 157.54 | 158.51 | 157.37 | 158.35 | 543,494 | +1.74(+1.11%) |
May 02, 2019 | 156.80 | 157.47 | 155.48 | 156.62 | 1,036,883 | -0.24(-0.15%) |