Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 173.06 | 176.62 | 170.54 | 171.52 | 194,524 | +0.66(+0.39%) |
Jul 30, 2019 | 158.06 | 173.61 | 155.74 | 170.85 | 377,997 | +20.23(+13.43%) |
Jul 29, 2019 | 151.40 | 152.33 | 149.55 | 150.62 | 94,951 | -0.62(-0.41%) |
Jul 26, 2019 | 149.42 | 152.67 | 149.39 | 151.24 | 55,258 | +2.11(+1.42%) |
Jul 25, 2019 | 149.83 | 151.61 | 148.80 | 149.13 | 66,714 | -0.36(-0.24%) |
Jul 24, 2019 | 150.13 | 150.13 | 148.32 | 149.49 | 94,907 | -0.94(-0.63%) |
Jul 23, 2019 | 151.04 | 152.38 | 149.53 | 150.43 | 59,307 | -0.53(-0.35%) |
Jul 22, 2019 | 151.77 | 152.12 | 150.41 | 150.96 | 34,419 | -0.47(-0.31%) |
Jul 19, 2019 | 152.15 | 153.53 | 151.11 | 151.43 | 61,650 | -1.09(-0.71%) |
Jul 18, 2019 | 151.29 | 152.91 | 150.95 | 152.52 | 37,443 | +1.47(+0.97%) |
Jul 17, 2019 | 150.59 | 152.10 | 150.26 | 151.05 | 49,192 | +0.73(+0.48%) |
Jul 16, 2019 | 150.63 | 151.23 | 149.53 | 150.32 | 70,978 | -0.07(-0.05%) |
Jul 15, 2019 | 151.21 | 151.94 | 150.10 | 150.39 | 80,059 | -0.87(-0.57%) |
Jul 12, 2019 | 151.02 | 151.94 | 149.53 | 151.26 | 65,443 | +0.60(+0.40%) |
Jul 11, 2019 | 151.45 | 151.63 | 149.91 | 150.66 | 46,354 | -0.38(-0.25%) |
Jul 10, 2019 | 150.57 | 152.04 | 149.72 | 151.04 | 67,200 | +0.66(+0.44%) |
Jul 09, 2019 | 150.64 | 151.36 | 150.12 | 150.37 | 81,182 | -0.36(-0.24%) |
Jul 08, 2019 | 151.20 | 151.40 | 149.52 | 150.73 | 63,596 | -0.44(-0.29%) |
Jul 05, 2019 | 150.84 | 151.76 | 149.65 | 151.18 | 32,613 | -0.10(-0.07%) |
Jul 03, 2019 | 150.43 | 153.82 | 150.43 | 151.28 | 32,288 | +1.38(+0.92%) |
Jul 02, 2019 | 149.12 | 150.70 | 148.69 | 149.89 | 47,342 | +0.78(+0.52%) |
Jul 01, 2019 | 149.10 | 149.76 | 147.33 | 149.12 | 84,920 | +0.57(+0.39%) |
Jun 28, 2019 | 148.90 | 149.76 | 147.79 | 148.55 | 199,146 | +0.40(+0.27%) |
Jun 27, 2019 | 145.34 | 148.24 | 144.85 | 148.15 | 68,551 | +2.42(+1.66%) |
Jun 26, 2019 | 150.28 | 150.28 | 145.55 | 145.73 | 90,339 | -4.17(-2.78%) |
Jun 25, 2019 | 149.47 | 150.37 | 148.55 | 149.90 | 55,367 | +0.80(+0.54%) |
Jun 24, 2019 | 150.39 | 150.69 | 149.06 | 149.10 | 56,728 | -0.93(-0.62%) |
Jun 21, 2019 | 150.21 | 152.11 | 149.23 | 150.03 | 125,468 | -0.73(-0.48%) |
Jun 20, 2019 | 152.40 | 153.02 | 145.38 | 150.76 | 71,218 | -1.11(-0.73%) |
Jun 19, 2019 | 149.70 | 152.16 | 148.82 | 151.87 | 59,716 | +2.39(+1.60%) |
Jun 18, 2019 | 150.37 | 151.47 | 148.81 | 149.48 | 72,321 | -0.44(-0.30%) |
Jun 17, 2019 | 151.30 | 151.37 | 148.39 | 149.92 | 62,824 | -1.54(-1.02%) |
Jun 14, 2019 | 152.01 | 152.34 | 151.06 | 151.46 | 66,201 | -0.18(-0.12%) |
Jun 13, 2019 | 151.44 | 152.76 | 150.83 | 151.64 | 76,225 | -0.08(-0.05%) |
Jun 12, 2019 | 150.61 | 152.29 | 150.41 | 151.72 | 61,656 | +1.36(+0.90%) |
Jun 11, 2019 | 151.53 | 152.40 | 149.10 | 150.37 | 71,041 | -0.96(-0.63%) |
Jun 10, 2019 | 151.19 | 152.09 | 149.37 | 151.32 | 63,752 | +0.36(+0.24%) |
Jun 07, 2019 | 150.88 | 153.03 | 150.72 | 150.97 | 58,035 | +0.63(+0.42%) |
Jun 06, 2019 | 150.56 | 150.81 | 149.65 | 150.34 | 50,580 | +0.06(+0.04%) |
Jun 05, 2019 | 148.56 | 150.77 | 147.77 | 150.28 | 66,253 | +2.27(+1.54%) |
Jun 04, 2019 | 147.96 | 148.49 | 146.40 | 148.01 | 78,795 | +0.93(+0.63%) |
Jun 03, 2019 | 147.98 | 148.74 | 146.31 | 147.08 | 99,707 | -0.92(-0.62%) |
May 31, 2019 | 147.31 | 148.27 | 144.67 | 148.00 | 80,205 | +0.37(+0.25%) |
May 30, 2019 | 147.90 | 148.60 | 146.77 | 147.63 | 49,859 | +0.27(+0.18%) |
May 29, 2019 | 148.98 | 149.33 | 147.04 | 147.37 | 69,311 | -1.78(-1.20%) |
May 28, 2019 | 149.78 | 151.64 | 147.79 | 149.15 | 100,624 | -0.44(-0.30%) |
May 24, 2019 | 150.19 | 151.83 | 148.10 | 149.59 | 54,340 | +0.02(+0.01%) |
May 23, 2019 | 152.18 | 154.12 | 148.15 | 149.58 | 65,317 | -2.87(-1.88%) |
May 22, 2019 | 151.61 | 153.53 | 150.92 | 152.45 | 78,381 | +0.76(+0.50%) |
May 21, 2019 | 150.44 | 151.95 | 149.20 | 151.68 | 65,774 | +1.71(+1.14%) |
May 20, 2019 | 150.00 | 150.72 | 149.25 | 149.97 | 68,026 | -0.79(-0.53%) |
May 17, 2019 | 150.04 | 152.24 | 150.04 | 150.76 | 62,382 | +0.27(+0.18%) |
May 16, 2019 | 150.88 | 153.24 | 149.50 | 150.50 | 83,253 | -0.38(-0.25%) |
May 15, 2019 | 149.64 | 151.30 | 149.16 | 150.87 | 68,356 | +0.63(+0.42%) |
May 14, 2019 | 149.83 | 151.00 | 148.82 | 150.25 | 73,693 | +0.43(+0.29%) |
May 13, 2019 | 148.04 | 150.06 | 146.08 | 149.82 | 66,886 | +0.83(+0.56%) |
May 10, 2019 | 147.61 | 149.22 | 145.53 | 148.99 | 47,819 | +1.24(+0.84%) |
May 09, 2019 | 147.20 | 148.02 | 143.65 | 147.75 | 68,117 | +0.30(+0.21%) |
May 08, 2019 | 147.87 | 148.69 | 146.62 | 147.44 | 58,573 | -0.20(-0.14%) |
May 07, 2019 | 150.52 | 150.97 | 146.03 | 147.64 | 50,352 | -3.67(-2.43%) |
May 06, 2019 | 147.83 | 152.41 | 145.63 | 151.32 | 121,778 | +2.73(+1.84%) |
May 03, 2019 | 145.94 | 148.91 | 145.94 | 148.58 | 64,555 | +2.33(+1.59%) |
May 02, 2019 | 145.53 | 147.09 | 144.34 | 146.25 | 78,657 | +0.37(+0.25%) |