Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 138.69 | 139.45 | 136.92 | 137.77 | 1,155,854 | -1.06(-0.76%) |
Jul 30, 2019 | 139.49 | 141.45 | 138.02 | 138.83 | 957,067 | -1.13(-0.81%) |
Jul 29, 2019 | 139.28 | 140.31 | 138.04 | 139.97 | 855,680 | +0.38(+0.28%) |
Jul 26, 2019 | 137.28 | 139.77 | 136.73 | 139.58 | 963,841 | +2.37(+1.73%) |
Jul 25, 2019 | 143.50 | 144.69 | 137.13 | 137.21 | 1,862,306 | -7.75(-5.34%) |
Jul 24, 2019 | 144.17 | 145.62 | 143.66 | 144.96 | 946,337 | +0.79(+0.55%) |
Jul 23, 2019 | 145.87 | 146.24 | 142.08 | 144.17 | 978,048 | -1.15(-0.79%) |
Jul 22, 2019 | 143.84 | 146.49 | 143.81 | 145.32 | 919,306 | +1.80(+1.26%) |
Jul 19, 2019 | 144.58 | 145.16 | 142.80 | 143.52 | 1,055,360 | -0.89(-0.61%) |
Jul 18, 2019 | 141.53 | 144.58 | 139.32 | 144.41 | 1,232,125 | +0.21(+0.15%) |
Jul 17, 2019 | 147.38 | 147.62 | 142.99 | 144.20 | 1,220,351 | -3.74(-2.53%) |
Jul 16, 2019 | 145.30 | 148.81 | 145.30 | 147.94 | 834,940 | +2.60(+1.79%) |
Jul 15, 2019 | 145.43 | 145.54 | 143.25 | 145.34 | 533,150 | +0.31(+0.21%) |
Jul 12, 2019 | 142.89 | 145.52 | 142.57 | 145.03 | 709,077 | +2.09(+1.46%) |
Jul 11, 2019 | 142.54 | 144.06 | 141.83 | 142.94 | 1,060,970 | -0.13(-0.09%) |
Jul 10, 2019 | 142.30 | 143.41 | 141.38 | 143.07 | 911,522 | +0.85(+0.60%) |
Jul 09, 2019 | 144.29 | 145.31 | 140.87 | 142.22 | 1,137,866 | -2.46(-1.70%) |
Jul 08, 2019 | 146.88 | 149.28 | 144.60 | 144.68 | 1,736,578 | -2.22(-1.51%) |
Jul 05, 2019 | 146.46 | 147.25 | 145.65 | 146.90 | 660,748 | -0.01(-0.01%) |
Jul 03, 2019 | 145.88 | 147.82 | 145.12 | 146.91 | 643,363 | +0.77(+0.53%) |
Jul 02, 2019 | 143.59 | 146.78 | 142.96 | 146.14 | 1,524,161 | +2.93(+2.04%) |
Jul 01, 2019 | 142.41 | 144.91 | 142.28 | 143.21 | 1,262,363 | +2.24(+1.59%) |
Jun 28, 2019 | 139.00 | 141.25 | 138.47 | 140.97 | 1,038,740 | +2.22(+1.60%) |
Jun 27, 2019 | 137.27 | 139.96 | 136.43 | 138.75 | 1,125,011 | +1.63(+1.19%) |
Jun 26, 2019 | 140.56 | 140.77 | 136.45 | 137.12 | 1,353,442 | -4.18(-2.96%) |
Jun 25, 2019 | 139.87 | 142.87 | 138.94 | 141.30 | 1,472,598 | +1.98(+1.42%) |
Jun 24, 2019 | 140.72 | 140.72 | 138.70 | 139.32 | 1,240,085 | -0.83(-0.59%) |
Jun 21, 2019 | 140.49 | 140.94 | 138.80 | 140.15 | 1,152,564 | -0.03(-0.02%) |
Jun 20, 2019 | 141.14 | 141.71 | 138.35 | 140.18 | 956,380 | -0.40(-0.29%) |
Jun 19, 2019 | 141.58 | 141.75 | 139.06 | 140.58 | 1,195,080 | -0.97(-0.69%) |
Jun 18, 2019 | 139.34 | 141.75 | 139.25 | 141.55 | 1,306,674 | +2.82(+2.04%) |
Jun 17, 2019 | 139.44 | 140.64 | 138.65 | 138.72 | 759,415 | -0.05(-0.04%) |
Jun 14, 2019 | 137.76 | 139.58 | 137.41 | 138.78 | 841,161 | +1.09(+0.79%) |
Jun 13, 2019 | 137.74 | 139.60 | 137.31 | 137.69 | 891,243 | +0.06(+0.05%) |
Jun 12, 2019 | 139.04 | 139.58 | 136.25 | 137.63 | 871,262 | -1.49(-1.07%) |
Jun 11, 2019 | 140.57 | 140.64 | 137.42 | 139.12 | 1,607,120 | -1.23(-0.88%) |
Jun 10, 2019 | 142.95 | 144.17 | 139.08 | 140.35 | 1,145,167 | -1.67(-1.18%) |
Jun 07, 2019 | 141.79 | 143.65 | 141.31 | 142.02 | 725,433 | +0.41(+0.29%) |
Jun 06, 2019 | 141.37 | 142.07 | 140.26 | 141.61 | 1,005,829 | +0.26(+0.19%) |
Jun 05, 2019 | 141.94 | 142.63 | 139.54 | 141.35 | 1,195,587 | +0.00(+0.00%) |
Jun 04, 2019 | 141.30 | 142.46 | 140.57 | 141.35 | 1,102,898 | +1.32(+0.94%) |
Jun 03, 2019 | 141.16 | 141.24 | 138.81 | 140.03 | 1,207,787 | -1.67(-1.18%) |
May 31, 2019 | 142.62 | 143.19 | 141.15 | 141.70 | 1,626,755 | -4.01(-2.75%) |
May 30, 2019 | 143.34 | 146.80 | 143.02 | 145.72 | 1,181,558 | +3.30(+2.32%) |
May 29, 2019 | 140.95 | 142.68 | 138.57 | 142.42 | 1,821,477 | +1.12(+0.79%) |
May 28, 2019 | 144.66 | 145.59 | 141.30 | 141.30 | 1,320,791 | -3.23(-2.23%) |
May 24, 2019 | 146.02 | 146.65 | 142.14 | 144.53 | 2,327,358 | -1.56(-1.07%) |
May 23, 2019 | 151.38 | 152.67 | 144.95 | 146.09 | 2,844,188 | -5.93(-3.90%) |
May 22, 2019 | 151.48 | 156.32 | 150.48 | 152.02 | 3,946,459 | +4.56(+3.09%) |
May 21, 2019 | 145.38 | 147.85 | 143.21 | 147.46 | 1,990,882 | +2.43(+1.68%) |
May 20, 2019 | 143.85 | 146.45 | 143.71 | 145.03 | 1,875,528 | +0.61(+0.42%) |
May 17, 2019 | 142.54 | 145.97 | 142.32 | 144.42 | 1,253,756 | +0.63(+0.44%) |
May 16, 2019 | 142.43 | 145.06 | 140.90 | 143.79 | 1,383,183 | +1.33(+0.93%) |
May 15, 2019 | 141.56 | 142.57 | 140.10 | 142.46 | 856,446 | +0.07(+0.05%) |
May 14, 2019 | 141.31 | 143.43 | 139.96 | 142.39 | 1,326,508 | +0.35(+0.24%) |
May 13, 2019 | 141.82 | 142.62 | 140.25 | 142.04 | 1,526,317 | -2.51(-1.74%) |
May 10, 2019 | 145.58 | 145.58 | 141.24 | 144.56 | 889,508 | -1.62(-1.11%) |
May 09, 2019 | 143.82 | 146.28 | 142.78 | 146.17 | 966,480 | +1.16(+0.80%) |
May 08, 2019 | 146.38 | 146.69 | 144.19 | 145.01 | 641,168 | -1.87(-1.27%) |
May 07, 2019 | 147.27 | 148.64 | 145.95 | 146.88 | 1,169,802 | -1.22(-0.82%) |
May 06, 2019 | 147.24 | 149.53 | 146.12 | 148.09 | 1,332,896 | -1.17(-0.78%) |
May 03, 2019 | 152.72 | 153.03 | 149.19 | 149.26 | 831,426 | -3.21(-2.10%) |
May 02, 2019 | 149.98 | 152.87 | 149.29 | 152.47 | 1,262,836 | +2.70(+1.80%) |