Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 159.10 | 160.53 | 155.53 | 157.33 | 1,609,963 | -1.72(-1.08%) |
Jul 30, 2019 | 158.27 | 159.56 | 156.47 | 159.05 | 1,329,138 | -0.19(-0.12%) |
Jul 29, 2019 | 161.02 | 161.50 | 158.41 | 159.24 | 1,505,576 | -2.16(-1.34%) |
Jul 26, 2019 | 162.20 | 162.31 | 160.35 | 161.40 | 2,171,215 | -0.86(-0.53%) |
Jul 25, 2019 | 162.01 | 163.08 | 161.11 | 162.26 | 2,152,224 | -0.13(-0.08%) |
Jul 24, 2019 | 161.26 | 164.69 | 160.92 | 162.39 | 2,903,721 | +2.07(+1.29%) |
Jul 23, 2019 | 157.77 | 160.49 | 157.77 | 160.32 | 3,106,910 | +3.89(+2.49%) |
Jul 22, 2019 | 155.50 | 157.89 | 155.22 | 156.43 | 2,309,498 | +2.23(+1.45%) |
Jul 19, 2019 | 153.31 | 155.80 | 153.29 | 154.20 | 2,240,908 | +1.62(+1.06%) |
Jul 18, 2019 | 151.90 | 153.62 | 151.09 | 152.58 | 1,822,994 | +0.30(+0.20%) |
Jul 17, 2019 | 156.45 | 156.64 | 151.99 | 152.28 | 3,332,419 | -4.37(-2.79%) |
Jul 16, 2019 | 155.76 | 159.58 | 155.76 | 156.65 | 2,974,457 | +1.74(+1.13%) |
Jul 15, 2019 | 154.55 | 155.78 | 153.40 | 154.91 | 2,191,458 | +0.40(+0.26%) |
Jul 12, 2019 | 151.89 | 155.41 | 151.59 | 154.51 | 3,588,380 | +4.49(+3.00%) |
Jul 11, 2019 | 147.72 | 150.72 | 147.40 | 150.02 | 2,707,466 | +2.41(+1.63%) |
Jul 10, 2019 | 149.62 | 150.22 | 147.40 | 147.61 | 2,250,312 | +0.74(+0.50%) |
Jul 09, 2019 | 147.07 | 147.56 | 146.41 | 146.87 | 1,320,319 | -1.50(-1.01%) |
Jul 08, 2019 | 147.86 | 149.21 | 146.74 | 148.38 | 1,719,399 | -1.06(-0.71%) |
Jul 05, 2019 | 148.62 | 149.85 | 147.18 | 149.44 | 1,219,683 | +0.51(+0.34%) |
Jul 03, 2019 | 147.98 | 149.03 | 147.01 | 148.93 | 1,279,512 | +1.50(+1.02%) |
Jul 02, 2019 | 150.45 | 150.60 | 147.17 | 147.43 | 2,016,622 | -2.93(-1.95%) |
Jul 01, 2019 | 155.02 | 155.02 | 149.06 | 150.36 | 2,546,246 | -1.12(-0.74%) |
Jun 28, 2019 | 151.52 | 153.51 | 151.31 | 151.48 | 5,757,536 | +0.81(+0.54%) |
Jun 27, 2019 | 147.99 | 151.63 | 147.66 | 150.67 | 3,750,933 | +3.13(+2.12%) |
Jun 26, 2019 | 144.34 | 148.78 | 141.63 | 147.54 | 6,771,579 | +3.63(+2.53%) |
Jun 25, 2019 | 147.59 | 147.62 | 143.91 | 143.91 | 5,186,339 | -4.54(-3.06%) |
Jun 24, 2019 | 151.31 | 152.21 | 148.15 | 148.45 | 3,861,668 | -4.11(-2.69%) |
Jun 21, 2019 | 154.75 | 155.06 | 152.35 | 152.56 | 2,739,490 | -2.31(-1.49%) |
Jun 20, 2019 | 154.76 | 155.82 | 153.29 | 154.86 | 2,271,081 | +1.78(+1.16%) |
Jun 19, 2019 | 153.19 | 153.90 | 152.26 | 153.08 | 1,750,214 | +0.20(+0.13%) |
Jun 18, 2019 | 151.65 | 155.43 | 151.38 | 152.88 | 2,376,596 | +2.41(+1.60%) |
Jun 17, 2019 | 151.16 | 151.65 | 149.86 | 150.47 | 1,428,141 | -0.76(-0.50%) |
Jun 14, 2019 | 151.83 | 152.09 | 149.13 | 151.23 | 1,730,250 | -1.03(-0.68%) |
Jun 13, 2019 | 149.81 | 152.45 | 149.69 | 152.26 | 2,436,798 | +3.95(+2.66%) |
Jun 12, 2019 | 145.75 | 148.90 | 145.28 | 148.31 | 1,536,615 | +1.77(+1.21%) |
Jun 11, 2019 | 150.23 | 150.63 | 145.99 | 146.53 | 2,020,601 | -2.21(-1.48%) |
Jun 10, 2019 | 146.85 | 150.72 | 146.77 | 148.74 | 2,235,654 | +3.51(+2.42%) |
Jun 07, 2019 | 144.50 | 146.53 | 143.60 | 145.23 | 2,317,482 | +1.08(+0.75%) |
Jun 06, 2019 | 145.49 | 145.76 | 143.00 | 144.15 | 1,724,893 | -1.60(-1.10%) |
Jun 05, 2019 | 147.97 | 148.43 | 145.00 | 145.75 | 2,437,917 | -0.92(-0.63%) |
Jun 04, 2019 | 141.55 | 146.95 | 141.27 | 146.67 | 3,105,548 | +6.66(+4.76%) |
Jun 03, 2019 | 138.93 | 142.83 | 138.48 | 140.01 | 4,263,737 | -1.78(-1.26%) |
May 31, 2019 | 142.36 | 144.06 | 141.34 | 141.79 | 2,080,718 | -3.43(-2.36%) |
May 30, 2019 | 146.85 | 148.62 | 144.29 | 145.22 | 1,816,313 | -1.43(-0.98%) |
May 29, 2019 | 144.93 | 147.72 | 143.57 | 146.65 | 2,226,075 | +1.03(+0.71%) |
May 28, 2019 | 146.11 | 147.23 | 144.12 | 145.62 | 2,751,203 | -1.36(-0.93%) |
May 24, 2019 | 148.66 | 148.90 | 145.84 | 146.99 | 1,467,372 | -0.61(-0.41%) |
May 23, 2019 | 147.14 | 148.01 | 145.37 | 147.59 | 2,691,267 | -1.30(-0.87%) |
May 22, 2019 | 153.26 | 153.39 | 148.82 | 148.89 | 3,287,201 | -5.51(-3.57%) |
May 21, 2019 | 155.78 | 156.15 | 153.91 | 154.39 | 2,055,929 | -0.20(-0.13%) |
May 20, 2019 | 154.61 | 156.10 | 153.78 | 154.59 | 1,820,120 | -1.57(-1.01%) |
May 17, 2019 | 158.04 | 160.12 | 155.92 | 156.17 | 2,432,165 | -5.38(-3.33%) |
May 16, 2019 | 159.03 | 164.91 | 158.88 | 161.54 | 2,912,700 | +2.97(+1.87%) |
May 15, 2019 | 156.36 | 159.25 | 153.91 | 158.57 | 2,518,803 | +0.62(+0.40%) |
May 14, 2019 | 158.63 | 160.24 | 156.92 | 157.95 | 2,447,071 | -0.41(-0.26%) |
May 13, 2019 | 158.82 | 159.69 | 156.97 | 158.35 | 1,938,057 | -5.24(-3.20%) |
May 10, 2019 | 164.29 | 165.01 | 160.66 | 163.59 | 1,605,666 | -0.96(-0.59%) |
May 09, 2019 | 163.02 | 165.13 | 161.70 | 164.56 | 1,742,598 | -0.35(-0.21%) |
May 08, 2019 | 165.49 | 166.43 | 163.87 | 164.91 | 2,207,196 | -1.13(-0.68%) |
May 07, 2019 | 168.43 | 168.62 | 163.69 | 166.04 | 2,341,821 | -4.54(-2.66%) |
May 06, 2019 | 168.38 | 171.16 | 166.91 | 170.58 | 1,403,985 | -2.26(-1.31%) |
May 03, 2019 | 173.44 | 175.15 | 172.55 | 172.84 | 1,337,348 | +0.94(+0.55%) |
May 02, 2019 | 170.36 | 172.86 | 168.01 | 171.90 | 1,607,425 | +1.31(+0.77%) |