Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 158.34 | 158.64 | 156.77 | 157.90 | 5,145,451 | -0.36(-0.23%) |
Jul 30, 2019 | 158.10 | 159.07 | 157.70 | 158.26 | 6,342,227 | -0.10(-0.06%) |
Jul 29, 2019 | 158.54 | 159.51 | 158.04 | 158.36 | 4,867,690 | -0.01(-0.01%) |
Jul 26, 2019 | 158.36 | 159.39 | 158.14 | 158.37 | 7,023,897 | +0.91(+0.58%) |
Jul 25, 2019 | 157.74 | 158.90 | 157.03 | 157.45 | 7,275,009 | -0.91(-0.58%) |
Jul 24, 2019 | 158.87 | 159.43 | 158.29 | 158.37 | 6,464,039 | -0.90(-0.56%) |
Jul 23, 2019 | 160.15 | 160.48 | 159.23 | 159.26 | 4,256,930 | -0.73(-0.46%) |
Jul 22, 2019 | 160.34 | 160.90 | 159.87 | 159.99 | 2,439,869 | -0.52(-0.32%) |
Jul 19, 2019 | 159.82 | 160.55 | 158.40 | 160.51 | 2,521,727 | +1.09(+0.68%) |
Jul 18, 2019 | 159.87 | 160.76 | 159.18 | 159.42 | 4,582,325 | -0.40(-0.25%) |
Jul 17, 2019 | 161.53 | 162.17 | 159.82 | 159.82 | 4,067,949 | -1.77(-1.10%) |
Jul 16, 2019 | 163.20 | 163.51 | 161.54 | 161.59 | 4,938,481 | -1.79(-1.10%) |
Jul 15, 2019 | 162.94 | 164.50 | 162.48 | 163.38 | 6,431,445 | +0.23(+0.14%) |
Jul 12, 2019 | 163.38 | 163.58 | 161.62 | 163.16 | 4,474,318 | -0.12(-0.07%) |
Jul 11, 2019 | 163.61 | 164.61 | 162.70 | 163.28 | 4,019,039 | -0.72(-0.44%) |
Jul 10, 2019 | 163.61 | 164.61 | 163.60 | 163.99 | 5,409,577 | +0.25(+0.15%) |
Jul 09, 2019 | 162.22 | 164.93 | 162.22 | 163.75 | 4,863,966 | +1.48(+0.91%) |
Jul 08, 2019 | 164.19 | 165.03 | 162.07 | 162.27 | 7,546,299 | -2.69(-1.63%) |
Jul 05, 2019 | 166.26 | 166.38 | 164.69 | 164.97 | 4,184,006 | -1.89(-1.13%) |
Jul 03, 2019 | 166.50 | 167.17 | 166.21 | 166.86 | 4,205,861 | +0.07(+0.04%) |
Jul 02, 2019 | 164.59 | 167.43 | 164.00 | 166.79 | 5,270,907 | +1.99(+1.21%) |
Jul 01, 2019 | 165.68 | 166.11 | 163.86 | 164.80 | 6,252,126 | +0.09(+0.05%) |
Jun 28, 2019 | 163.53 | 165.54 | 163.40 | 164.71 | 7,532,248 | +1.40(+0.86%) |
Jun 27, 2019 | 161.53 | 164.72 | 161.53 | 163.32 | 6,872,076 | +1.98(+1.23%) |
Jun 26, 2019 | 161.14 | 162.47 | 159.86 | 161.34 | 16,241,516 | +1.54(+0.97%) |
Jun 25, 2019 | 165.66 | 165.91 | 159.69 | 159.79 | 33,592,244 | +32.33(+25.36%) |
Jun 24, 2019 | 128.55 | 128.55 | 125.69 | 127.47 | 2,429,533 | -1.22(-0.95%) |
Jun 21, 2019 | 128.88 | 129.48 | 126.45 | 128.69 | 4,692,661 | -0.01(-0.01%) |
Jun 20, 2019 | 126.42 | 129.78 | 126.41 | 128.70 | 3,913,600 | +2.62(+2.08%) |
Jun 19, 2019 | 120.92 | 127.05 | 120.17 | 126.08 | 7,085,875 | +7.40(+6.23%) |
Jun 18, 2019 | 114.35 | 119.05 | 113.17 | 118.68 | 7,779,405 | +4.83(+4.24%) |
Jun 17, 2019 | 113.64 | 115.52 | 112.42 | 113.85 | 4,462,112 | -0.19(-0.16%) |
Jun 14, 2019 | 118.67 | 118.88 | 113.32 | 114.04 | 5,308,252 | -5.00(-4.20%) |
Jun 13, 2019 | 120.43 | 120.53 | 118.83 | 119.04 | 2,784,872 | -1.25(-1.04%) |
Jun 12, 2019 | 121.26 | 122.57 | 119.94 | 120.29 | 2,848,229 | -0.57(-0.47%) |
Jun 11, 2019 | 124.58 | 124.59 | 120.52 | 120.86 | 2,632,451 | -3.70(-2.97%) |
Jun 10, 2019 | 125.42 | 126.23 | 123.56 | 124.56 | 2,320,162 | -0.51(-0.41%) |
Jun 07, 2019 | 123.97 | 126.49 | 123.15 | 125.07 | 2,904,845 | +2.05(+1.66%) |
Jun 06, 2019 | 123.93 | 125.33 | 122.65 | 123.02 | 1,948,874 | -1.43(-1.15%) |
Jun 05, 2019 | 127.66 | 127.78 | 123.46 | 124.45 | 2,225,581 | -2.08(-1.64%) |
Jun 04, 2019 | 122.39 | 126.91 | 121.99 | 126.52 | 3,044,911 | +5.39(+4.45%) |
Jun 03, 2019 | 120.02 | 122.53 | 119.20 | 121.13 | 3,543,954 | +1.20(+1.00%) |
May 31, 2019 | 119.15 | 121.85 | 118.72 | 119.93 | 3,507,933 | -0.50(-0.42%) |
May 30, 2019 | 123.46 | 124.19 | 119.84 | 120.43 | 3,745,447 | -3.20(-2.59%) |
May 29, 2019 | 128.32 | 128.81 | 119.35 | 123.63 | 8,490,188 | -5.65(-4.37%) |
May 28, 2019 | 133.30 | 133.82 | 129.28 | 129.28 | 2,245,926 | -4.03(-3.03%) |
May 24, 2019 | 136.24 | 136.96 | 133.23 | 133.31 | 2,179,371 | -2.49(-1.83%) |
May 23, 2019 | 136.27 | 136.35 | 133.70 | 135.80 | 2,205,343 | -1.45(-1.05%) |
May 22, 2019 | 135.76 | 137.86 | 135.55 | 137.25 | 1,100,141 | +1.01(+0.74%) |
May 21, 2019 | 136.95 | 137.41 | 135.69 | 136.23 | 1,734,458 | -0.30(-0.22%) |
May 20, 2019 | 137.04 | 137.44 | 136.23 | 136.53 | 1,500,043 | -1.40(-1.01%) |
May 17, 2019 | 136.64 | 141.53 | 136.51 | 137.93 | 2,051,089 | +0.16(+0.11%) |
May 16, 2019 | 134.63 | 140.91 | 134.08 | 137.77 | 4,202,320 | +3.28(+2.44%) |
May 15, 2019 | 132.87 | 134.97 | 131.36 | 134.49 | 2,404,007 | +0.74(+0.55%) |
May 14, 2019 | 132.82 | 135.50 | 132.33 | 133.75 | 2,514,046 | +0.93(+0.70%) |
May 13, 2019 | 135.13 | 137.73 | 132.17 | 132.82 | 2,140,375 | -4.34(-3.16%) |
May 10, 2019 | 136.15 | 137.83 | 133.13 | 137.16 | 2,630,454 | -0.10(-0.07%) |
May 09, 2019 | 136.07 | 139.00 | 135.38 | 137.25 | 2,967,308 | +0.20(+0.15%) |
May 08, 2019 | 137.47 | 138.49 | 136.02 | 137.05 | 2,585,933 | -1.28(-0.93%) |
May 07, 2019 | 141.84 | 143.61 | 136.73 | 138.33 | 4,171,386 | -6.26(-4.33%) |
May 06, 2019 | 140.89 | 144.64 | 139.98 | 144.59 | 1,922,815 | +1.91(+1.34%) |
May 03, 2019 | 141.38 | 143.32 | 140.51 | 142.69 | 1,568,094 | +1.53(+1.08%) |
May 02, 2019 | 141.56 | 142.35 | 139.27 | 141.16 | 2,372,016 | -1.06(-0.74%) |