Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 176.39 | 180.37 | 174.37 | 177.35 | 125,881 | +1.35(+0.77%) |
Jul 30, 2019 | 167.10 | 187.90 | 167.10 | 176.00 | 240,342 | +14.61(+9.05%) |
Jul 29, 2019 | 162.66 | 165.27 | 159.06 | 161.39 | 151,381 | -1.52(-0.93%) |
Jul 26, 2019 | 163.53 | 165.29 | 162.81 | 162.91 | 75,500 | -0.11(-0.07%) |
Jul 25, 2019 | 161.00 | 164.36 | 161.00 | 163.02 | 75,290 | +1.86(+1.15%) |
Jul 24, 2019 | 155.65 | 161.55 | 155.54 | 161.16 | 58,680 | +5.19(+3.33%) |
Jul 23, 2019 | 157.55 | 157.96 | 153.15 | 155.97 | 67,073 | -0.86(-0.55%) |
Jul 22, 2019 | 158.69 | 159.27 | 155.80 | 156.83 | 78,541 | -1.61(-1.02%) |
Jul 19, 2019 | 159.47 | 161.63 | 157.94 | 158.44 | 75,000 | -1.28(-0.80%) |
Jul 18, 2019 | 157.20 | 160.28 | 155.27 | 159.72 | 66,367 | +2.75(+1.75%) |
Jul 17, 2019 | 156.30 | 157.31 | 155.15 | 156.97 | 45,969 | +0.66(+0.42%) |
Jul 16, 2019 | 156.17 | 158.82 | 154.85 | 156.31 | 27,476 | +0.30(+0.19%) |
Jul 15, 2019 | 160.53 | 162.70 | 154.04 | 156.01 | 43,432 | -4.10(-2.56%) |
Jul 12, 2019 | 157.70 | 161.40 | 157.70 | 160.11 | 54,100 | +3.00(+1.91%) |
Jul 11, 2019 | 157.17 | 159.22 | 153.59 | 157.11 | 64,955 | +0.13(+0.08%) |
Jul 10, 2019 | 154.97 | 157.37 | 153.26 | 156.98 | 48,332 | +3.04(+1.97%) |
Jul 09, 2019 | 152.70 | 154.36 | 151.79 | 153.94 | 65,829 | +0.28(+0.18%) |
Jul 08, 2019 | 155.00 | 156.20 | 152.63 | 153.66 | 52,572 | -2.06(-1.32%) |
Jul 05, 2019 | 160.02 | 160.02 | 152.55 | 155.72 | 66,300 | -2.16(-1.37%) |
Jul 03, 2019 | 155.26 | 158.57 | 155.02 | 157.88 | 59,200 | +3.47(+2.25%) |
Jul 02, 2019 | 157.20 | 158.65 | 152.40 | 154.41 | 102,813 | -2.61(-1.66%) |
Jul 01, 2019 | 159.00 | 161.00 | 155.98 | 157.02 | 140,773 | -0.52(-0.33%) |
Jun 28, 2019 | 156.62 | 160.00 | 155.74 | 157.54 | 178,700 | +1.28(+0.82%) |
Jun 27, 2019 | 148.83 | 156.63 | 148.26 | 156.26 | 116,266 | +7.83(+5.28%) |
Jun 26, 2019 | 147.46 | 149.47 | 145.38 | 148.43 | 130,174 | +1.70(+1.16%) |
Jun 25, 2019 | 150.75 | 156.99 | 146.02 | 146.73 | 115,548 | -4.07(-2.70%) |
Jun 24, 2019 | 157.63 | 158.07 | 149.95 | 150.80 | 63,263 | -7.56(-4.77%) |
Jun 21, 2019 | 161.62 | 161.72 | 157.40 | 158.36 | 154,400 | -4.96(-3.04%) |
Jun 20, 2019 | 156.30 | 164.50 | 156.17 | 163.32 | 154,777 | +7.79(+5.01%) |
Jun 19, 2019 | 154.44 | 156.97 | 151.90 | 155.53 | 110,340 | +1.03(+0.67%) |
Jun 18, 2019 | 154.69 | 156.71 | 153.71 | 154.50 | 81,887 | +0.60(+0.39%) |
Jun 17, 2019 | 155.59 | 156.47 | 150.90 | 153.90 | 73,200 | -2.00(-1.28%) |
Jun 14, 2019 | 154.65 | 156.57 | 152.65 | 155.90 | 79,200 | +0.38(+0.24%) |
Jun 13, 2019 | 152.83 | 155.74 | 152.83 | 155.52 | 118,464 | +3.51(+2.31%) |
Jun 12, 2019 | 153.03 | 154.53 | 151.04 | 152.01 | 98,726 | -1.26(-0.82%) |
Jun 11, 2019 | 156.35 | 156.40 | 151.10 | 153.27 | 78,465 | -1.09(-0.71%) |
Jun 10, 2019 | 153.06 | 156.18 | 153.06 | 154.36 | 73,701 | +1.86(+1.22%) |
Jun 07, 2019 | 151.64 | 153.37 | 150.50 | 152.50 | 86,200 | +1.24(+0.82%) |
Jun 06, 2019 | 152.00 | 154.99 | 149.55 | 151.26 | 90,403 | -1.56(-1.02%) |
Jun 05, 2019 | 150.23 | 154.06 | 149.00 | 152.82 | 116,909 | +3.26(+2.18%) |
Jun 04, 2019 | 147.08 | 149.58 | 144.41 | 149.56 | 149,030 | +4.15(+2.85%) |
Jun 03, 2019 | 143.57 | 147.19 | 142.13 | 145.41 | 113,276 | +1.81(+1.26%) |
May 31, 2019 | 148.71 | 148.90 | 143.02 | 143.60 | 143,600 | -4.45(-3.01%) |
May 30, 2019 | 150.24 | 152.54 | 145.17 | 148.05 | 115,779 | -2.31(-1.54%) |
May 29, 2019 | 150.13 | 154.13 | 149.26 | 150.36 | 157,073 | -0.58(-0.38%) |
May 28, 2019 | 156.48 | 156.48 | 150.01 | 150.94 | 174,718 | -5.37(-3.44%) |
May 24, 2019 | 145.71 | 161.87 | 145.71 | 156.31 | 315,500 | +20.21(+14.85%) |
May 23, 2019 | 131.21 | 136.82 | 131.21 | 136.10 | 210,824 | +3.10(+2.33%) |
May 22, 2019 | 128.36 | 134.05 | 128.36 | 133.00 | 211,734 | +3.00(+2.31%) |
May 21, 2019 | 124.78 | 130.11 | 124.11 | 130.00 | 168,682 | +6.18(+4.99%) |
May 20, 2019 | 120.55 | 129.00 | 119.50 | 123.82 | 130,444 | +2.13(+1.75%) |
May 17, 2019 | 123.86 | 124.61 | 121.46 | 121.69 | 121,000 | -3.07(-2.46%) |
May 16, 2019 | 122.07 | 126.00 | 120.82 | 124.76 | 106,517 | +3.50(+2.89%) |
May 15, 2019 | 119.50 | 121.50 | 118.20 | 121.26 | 157,996 | +0.72(+0.60%) |
May 14, 2019 | 119.32 | 121.37 | 116.90 | 120.54 | 84,999 | +2.69(+2.28%) |
May 13, 2019 | 119.48 | 120.08 | 116.46 | 117.85 | 74,285 | -3.57(-2.94%) |
May 10, 2019 | 121.61 | 122.04 | 118.79 | 121.42 | 77,100 | -0.41(-0.34%) |
May 09, 2019 | 119.50 | 122.23 | 117.15 | 121.83 | 85,012 | +1.34(+1.11%) |
May 08, 2019 | 124.95 | 125.95 | 120.48 | 120.49 | 95,494 | -5.97(-4.72%) |
May 07, 2019 | 123.28 | 127.42 | 119.64 | 126.46 | 124,680 | +1.95(+1.57%) |
May 06, 2019 | 123.36 | 125.09 | 122.72 | 124.51 | 72,051 | -0.93(-0.74%) |
May 03, 2019 | 126.66 | 127.56 | 125.01 | 125.44 | 82,000 | +0.01(+0.01%) |
May 02, 2019 | 126.06 | 128.35 | 124.74 | 125.43 | 44,197 | -0.43(-0.34%) |