Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 171.12 | 171.44 | 168.37 | 169.96 | 158,939 | -0.94(-0.55%) |
Jul 30, 2019 | 166.94 | 171.04 | 166.94 | 170.90 | 97,677 | +1.94(+1.15%) |
Jul 29, 2019 | 169.36 | 170.47 | 168.42 | 168.96 | 64,274 | -0.63(-0.37%) |
Jul 26, 2019 | 166.93 | 170.35 | 165.35 | 169.59 | 92,404 | +2.97(+1.78%) |
Jul 25, 2019 | 167.99 | 168.72 | 165.93 | 166.62 | 68,342 | -1.77(-1.05%) |
Jul 24, 2019 | 167.68 | 168.94 | 167.12 | 168.39 | 84,679 | +0.38(+0.23%) |
Jul 23, 2019 | 167.37 | 168.72 | 166.50 | 168.00 | 67,566 | +1.02(+0.61%) |
Jul 22, 2019 | 166.49 | 167.69 | 165.59 | 166.98 | 90,915 | +0.63(+0.38%) |
Jul 19, 2019 | 165.51 | 168.41 | 165.36 | 166.35 | 153,081 | +0.17(+0.10%) |
Jul 18, 2019 | 164.72 | 166.33 | 163.86 | 166.19 | 109,743 | +0.97(+0.59%) |
Jul 17, 2019 | 164.17 | 166.44 | 164.16 | 165.21 | 128,887 | +0.58(+0.35%) |
Jul 16, 2019 | 163.46 | 165.85 | 162.94 | 164.63 | 103,043 | +1.18(+0.72%) |
Jul 15, 2019 | 166.40 | 167.84 | 162.87 | 163.46 | 122,296 | -2.61(-1.57%) |
Jul 12, 2019 | 164.61 | 166.97 | 164.61 | 166.07 | 115,020 | +1.54(+0.94%) |
Jul 11, 2019 | 164.00 | 164.72 | 161.87 | 164.53 | 141,607 | +1.15(+0.70%) |
Jul 10, 2019 | 157.81 | 168.38 | 156.46 | 163.38 | 508,798 | +12.86(+8.55%) |
Jul 09, 2019 | 150.08 | 151.04 | 147.47 | 150.52 | 184,747 | -0.48(-0.32%) |
Jul 08, 2019 | 151.81 | 153.57 | 150.59 | 151.00 | 111,393 | -1.08(-0.71%) |
Jul 05, 2019 | 148.89 | 152.12 | 147.88 | 152.08 | 80,717 | +3.11(+2.08%) |
Jul 03, 2019 | 148.85 | 149.05 | 148.20 | 148.97 | 73,750 | +0.79(+0.54%) |
Jul 02, 2019 | 148.35 | 148.62 | 147.41 | 148.18 | 120,448 | -0.20(-0.13%) |
Jul 01, 2019 | 149.35 | 149.97 | 147.93 | 148.38 | 170,094 | +0.01(+0.01%) |
Jun 28, 2019 | 148.09 | 149.97 | 147.45 | 148.37 | 294,250 | +0.88(+0.59%) |
Jun 27, 2019 | 147.65 | 147.96 | 146.77 | 147.49 | 165,462 | +0.17(+0.11%) |
Jun 26, 2019 | 148.08 | 148.87 | 146.83 | 147.32 | 144,990 | -0.22(-0.15%) |
Jun 25, 2019 | 147.98 | 149.32 | 146.76 | 147.53 | 157,773 | -1.07(-0.72%) |
Jun 24, 2019 | 151.73 | 151.73 | 147.24 | 148.61 | 78,238 | -2.67(-1.76%) |
Jun 21, 2019 | 151.86 | 152.77 | 150.67 | 151.28 | 121,773 | -1.03(-0.68%) |
Jun 20, 2019 | 152.88 | 153.42 | 151.73 | 152.31 | 64,077 | +0.78(+0.52%) |
Jun 19, 2019 | 152.26 | 152.50 | 150.24 | 151.53 | 145,553 | -0.15(-0.10%) |
Jun 18, 2019 | 150.88 | 153.15 | 150.31 | 151.68 | 116,625 | +0.96(+0.64%) |
Jun 17, 2019 | 150.34 | 151.64 | 150.21 | 150.72 | 125,039 | +0.04(+0.02%) |
Jun 14, 2019 | 151.60 | 152.28 | 150.21 | 150.68 | 65,817 | -0.98(-0.65%) |
Jun 13, 2019 | 152.02 | 152.98 | 150.96 | 151.66 | 53,140 | +0.16(+0.10%) |
Jun 12, 2019 | 151.99 | 153.33 | 149.85 | 151.50 | 53,811 | -0.59(-0.39%) |
Jun 11, 2019 | 155.64 | 156.84 | 150.91 | 152.09 | 100,723 | -2.80(-1.81%) |
Jun 10, 2019 | 152.96 | 158.03 | 152.74 | 154.89 | 145,098 | +1.83(+1.19%) |
Jun 07, 2019 | 152.68 | 154.51 | 152.11 | 153.06 | 47,165 | +0.91(+0.59%) |
Jun 06, 2019 | 151.08 | 152.84 | 149.49 | 152.15 | 104,372 | +0.93(+0.62%) |
Jun 05, 2019 | 151.00 | 152.13 | 149.64 | 151.22 | 101,008 | +0.63(+0.42%) |
Jun 04, 2019 | 147.64 | 150.97 | 146.68 | 150.59 | 88,144 | +3.95(+2.69%) |
Jun 03, 2019 | 145.56 | 147.35 | 143.58 | 146.64 | 99,980 | +0.80(+0.55%) |
May 31, 2019 | 145.43 | 146.60 | 144.53 | 145.84 | 76,108 | -0.39(-0.27%) |
May 30, 2019 | 147.12 | 149.19 | 145.73 | 146.23 | 57,795 | -0.83(-0.56%) |
May 29, 2019 | 148.02 | 148.33 | 146.71 | 147.06 | 58,325 | -1.75(-1.17%) |
May 28, 2019 | 150.47 | 151.71 | 148.33 | 148.80 | 60,073 | -1.35(-0.90%) |
May 24, 2019 | 149.05 | 150.60 | 149.05 | 150.16 | 39,126 | +1.56(+1.05%) |
May 23, 2019 | 152.94 | 152.94 | 146.52 | 148.60 | 104,979 | -5.01(-3.26%) |
May 22, 2019 | 152.33 | 154.32 | 152.33 | 153.61 | 38,024 | +0.86(+0.56%) |
May 21, 2019 | 151.90 | 152.77 | 150.57 | 152.75 | 82,879 | +1.57(+1.04%) |
May 20, 2019 | 151.49 | 152.06 | 150.71 | 151.18 | 73,758 | -0.88(-0.58%) |
May 17, 2019 | 152.23 | 153.46 | 151.72 | 152.06 | 121,451 | -0.92(-0.60%) |
May 16, 2019 | 152.25 | 154.32 | 152.11 | 152.98 | 84,017 | +0.90(+0.59%) |
May 15, 2019 | 150.79 | 154.62 | 150.79 | 152.09 | 91,024 | +0.71(+0.47%) |
May 14, 2019 | 153.30 | 155.76 | 151.25 | 151.38 | 74,057 | -1.89(-1.24%) |
May 13, 2019 | 152.56 | 153.99 | 151.21 | 153.27 | 69,336 | -0.74(-0.48%) |
May 10, 2019 | 152.81 | 154.06 | 152.00 | 154.01 | 107,516 | +1.04(+0.68%) |
May 09, 2019 | 152.67 | 153.18 | 151.16 | 152.96 | 109,059 | -0.24(-0.16%) |
May 08, 2019 | 153.82 | 154.69 | 152.83 | 153.21 | 65,041 | -0.62(-0.41%) |
May 07, 2019 | 156.31 | 157.61 | 152.84 | 153.83 | 81,566 | -3.25(-2.07%) |
May 06, 2019 | 156.44 | 157.66 | 156.27 | 157.08 | 85,802 | -0.76(-0.48%) |
May 03, 2019 | 157.03 | 158.51 | 156.56 | 157.84 | 71,820 | +1.19(+0.76%) |
May 02, 2019 | 155.74 | 157.43 | 155.07 | 156.66 | 82,221 | +0.39(+0.25%) |