Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 144.00 | 145.78 | 141.64 | 143.33 | 2,182,036 | -1.02(-0.71%) |
Jul 30, 2019 | 142.02 | 145.53 | 141.87 | 144.35 | 2,695,086 | -7.69(-5.06%) |
Jul 29, 2019 | 152.82 | 153.32 | 151.46 | 152.05 | 1,366,511 | -0.67(-0.44%) |
Jul 26, 2019 | 152.25 | 153.19 | 151.32 | 152.72 | 978,511 | -0.19(-0.13%) |
Jul 25, 2019 | 152.96 | 153.42 | 151.16 | 152.91 | 1,076,557 | -0.36(-0.23%) |
Jul 24, 2019 | 150.62 | 153.74 | 149.93 | 153.27 | 1,174,500 | +1.75(+1.15%) |
Jul 23, 2019 | 149.88 | 151.68 | 149.18 | 151.52 | 1,309,477 | +2.31(+1.55%) |
Jul 22, 2019 | 151.44 | 151.78 | 148.92 | 149.22 | 1,188,252 | -1.81(-1.20%) |
Jul 19, 2019 | 147.69 | 153.10 | 147.41 | 151.02 | 2,179,225 | +4.25(+2.89%) |
Jul 18, 2019 | 147.80 | 148.31 | 145.65 | 146.78 | 1,097,418 | -1.18(-0.80%) |
Jul 17, 2019 | 150.40 | 150.52 | 147.74 | 147.96 | 1,230,316 | -2.67(-1.78%) |
Jul 16, 2019 | 148.59 | 150.85 | 147.98 | 150.63 | 858,364 | +1.07(+0.72%) |
Jul 15, 2019 | 149.96 | 150.63 | 148.51 | 149.56 | 744,298 | +0.03(+0.02%) |
Jul 12, 2019 | 148.30 | 150.40 | 148.27 | 149.53 | 1,434,929 | +1.95(+1.32%) |
Jul 11, 2019 | 147.18 | 147.62 | 145.16 | 147.58 | 1,088,744 | +1.28(+0.87%) |
Jul 10, 2019 | 146.83 | 147.79 | 145.98 | 146.30 | 946,324 | +0.10(+0.07%) |
Jul 09, 2019 | 146.68 | 147.23 | 145.17 | 146.21 | 1,409,034 | -1.55(-1.05%) |
Jul 08, 2019 | 147.69 | 148.58 | 147.05 | 147.75 | 1,139,911 | -0.08(-0.05%) |
Jul 05, 2019 | 147.67 | 148.27 | 144.88 | 147.83 | 948,648 | -0.95(-0.64%) |
Jul 03, 2019 | 150.07 | 150.33 | 147.61 | 148.79 | 865,809 | +0.03(+0.02%) |
Jul 02, 2019 | 149.50 | 150.00 | 147.93 | 148.75 | 1,332,857 | -2.32(-1.54%) |
Jul 01, 2019 | 151.20 | 151.87 | 148.79 | 151.08 | 2,729,839 | +1.33(+0.89%) |
Jun 28, 2019 | 147.73 | 149.84 | 147.30 | 149.75 | 3,067,003 | +2.70(+1.84%) |
Jun 27, 2019 | 147.97 | 148.45 | 145.83 | 147.05 | 807,286 | -0.58(-0.39%) |
Jun 26, 2019 | 148.31 | 148.73 | 147.36 | 147.62 | 951,528 | +0.05(+0.04%) |
Jun 25, 2019 | 149.19 | 149.19 | 146.77 | 147.57 | 2,274,055 | -1.14(-0.77%) |
Jun 24, 2019 | 148.77 | 149.72 | 148.00 | 148.72 | 1,330,768 | +0.17(+0.12%) |
Jun 21, 2019 | 149.82 | 149.97 | 148.14 | 148.54 | 1,960,570 | -1.43(-0.96%) |
Jun 20, 2019 | 148.58 | 150.19 | 147.51 | 149.97 | 1,781,064 | +3.19(+2.17%) |
Jun 19, 2019 | 145.75 | 146.99 | 145.05 | 146.78 | 1,217,751 | +0.97(+0.67%) |
Jun 18, 2019 | 142.54 | 146.83 | 142.54 | 145.81 | 1,180,672 | +3.98(+2.81%) |
Jun 17, 2019 | 143.27 | 143.46 | 141.56 | 141.83 | 900,536 | -1.38(-0.96%) |
Jun 14, 2019 | 143.52 | 143.52 | 141.20 | 143.21 | 1,096,821 | -0.44(-0.30%) |
Jun 13, 2019 | 142.91 | 143.69 | 141.59 | 143.65 | 957,313 | +1.13(+0.79%) |
Jun 12, 2019 | 143.40 | 143.47 | 141.73 | 142.52 | 1,223,070 | -1.00(-0.69%) |
Jun 11, 2019 | 144.36 | 146.18 | 143.35 | 143.52 | 1,215,870 | +0.99(+0.69%) |
Jun 10, 2019 | 142.55 | 144.07 | 141.97 | 142.53 | 1,012,731 | +0.99(+0.70%) |
Jun 07, 2019 | 141.06 | 142.48 | 139.85 | 141.54 | 919,242 | +1.03(+0.73%) |
Jun 06, 2019 | 139.07 | 140.91 | 138.62 | 140.51 | 1,125,657 | +1.07(+0.76%) |
Jun 05, 2019 | 137.84 | 139.54 | 135.44 | 139.44 | 1,733,974 | +2.81(+2.05%) |
Jun 04, 2019 | 134.90 | 136.66 | 133.63 | 136.64 | 1,994,832 | +3.48(+2.61%) |
Jun 03, 2019 | 131.88 | 134.54 | 131.78 | 133.16 | 1,891,454 | +1.40(+1.06%) |
May 31, 2019 | 135.38 | 135.68 | 131.52 | 131.76 | 1,877,273 | -6.79(-4.90%) |
May 30, 2019 | 138.81 | 139.81 | 137.97 | 138.55 | 1,201,056 | +0.54(+0.39%) |
May 29, 2019 | 137.73 | 139.09 | 136.55 | 138.01 | 1,206,317 | -0.69(-0.50%) |
May 28, 2019 | 140.13 | 141.30 | 138.68 | 138.70 | 1,826,231 | -1.07(-0.76%) |
May 24, 2019 | 140.25 | 141.16 | 139.22 | 139.77 | 1,070,619 | +0.59(+0.42%) |
May 23, 2019 | 139.15 | 140.01 | 137.86 | 139.18 | 1,445,143 | -2.72(-1.92%) |
May 22, 2019 | 142.25 | 142.73 | 141.15 | 141.90 | 1,261,872 | -0.64(-0.45%) |
May 21, 2019 | 140.94 | 142.79 | 140.90 | 142.54 | 1,265,234 | +2.66(+1.90%) |
May 20, 2019 | 137.61 | 140.03 | 137.61 | 139.89 | 1,306,010 | +1.68(+1.22%) |
May 17, 2019 | 139.56 | 139.82 | 137.85 | 138.20 | 1,278,278 | -2.84(-2.01%) |
May 16, 2019 | 141.00 | 141.75 | 140.51 | 141.04 | 964,250 | +0.95(+0.68%) |
May 15, 2019 | 138.69 | 140.56 | 137.06 | 140.09 | 1,194,293 | +0.57(+0.41%) |
May 14, 2019 | 138.38 | 139.96 | 137.58 | 139.52 | 1,419,638 | +1.62(+1.18%) |
May 13, 2019 | 140.95 | 140.95 | 137.18 | 137.90 | 1,655,199 | -5.64(-3.93%) |
May 10, 2019 | 142.85 | 143.85 | 139.98 | 143.54 | 1,070,186 | +0.04(+0.03%) |
May 09, 2019 | 141.69 | 143.63 | 140.11 | 143.50 | 1,582,821 | -0.01(-0.01%) |
May 08, 2019 | 143.61 | 144.75 | 142.56 | 143.50 | 870,359 | -0.23(-0.16%) |
May 07, 2019 | 144.04 | 144.81 | 142.32 | 143.73 | 1,364,183 | -1.73(-1.19%) |
May 06, 2019 | 143.76 | 145.67 | 142.46 | 145.46 | 1,343,169 | -1.38(-0.94%) |
May 03, 2019 | 144.53 | 146.92 | 144.22 | 146.84 | 1,493,974 | +2.62(+1.82%) |
May 02, 2019 | 143.40 | 144.59 | 142.16 | 144.22 | 1,392,365 | +0.61(+0.42%) |