Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 163.97 | 164.08 | 159.94 | 160.55 | 2,135,011 | -2.20(-1.35%) |
Jul 30, 2019 | 161.16 | 162.93 | 159.85 | 162.75 | 930,162 | +0.01(+0.01%) |
Jul 29, 2019 | 157.58 | 162.98 | 157.58 | 162.74 | 1,654,658 | +4.67(+2.95%) |
Jul 26, 2019 | 158.19 | 158.39 | 156.79 | 158.07 | 1,906,955 | +0.71(+0.45%) |
Jul 25, 2019 | 161.31 | 161.47 | 156.94 | 157.37 | 2,159,812 | -4.47(-2.76%) |
Jul 24, 2019 | 161.48 | 162.08 | 156.38 | 161.84 | 1,923,167 | -0.78(-0.48%) |
Jul 23, 2019 | 161.08 | 163.43 | 159.36 | 162.61 | 1,738,666 | +1.41(+0.87%) |
Jul 22, 2019 | 164.20 | 164.20 | 161.06 | 161.20 | 1,785,453 | -2.91(-1.77%) |
Jul 19, 2019 | 167.81 | 167.81 | 163.91 | 164.11 | 1,186,105 | -3.07(-1.84%) |
Jul 18, 2019 | 167.99 | 169.43 | 164.69 | 167.18 | 1,820,000 | -1.46(-0.86%) |
Jul 17, 2019 | 168.57 | 171.82 | 168.24 | 168.64 | 1,619,012 | -1.40(-0.82%) |
Jul 16, 2019 | 167.75 | 172.08 | 166.92 | 170.04 | 3,236,106 | +2.77(+1.65%) |
Jul 15, 2019 | 169.18 | 169.90 | 166.63 | 167.27 | 1,911,758 | -2.06(-1.22%) |
Jul 12, 2019 | 165.25 | 169.79 | 164.64 | 169.33 | 4,044,951 | +3.66(+2.21%) |
Jul 11, 2019 | 169.63 | 175.53 | 163.46 | 165.67 | 10,652,067 | +14.01(+9.24%) |
Jul 10, 2019 | 151.11 | 152.40 | 150.52 | 151.66 | 1,003,955 | +0.74(+0.49%) |
Jul 09, 2019 | 151.36 | 152.43 | 150.66 | 150.92 | 1,065,881 | -1.89(-1.24%) |
Jul 08, 2019 | 154.25 | 154.44 | 151.33 | 152.81 | 1,272,483 | -1.61(-1.05%) |
Jul 05, 2019 | 154.97 | 156.09 | 153.86 | 154.43 | 913,154 | -1.31(-0.84%) |
Jul 03, 2019 | 153.37 | 156.79 | 153.07 | 155.74 | 1,227,064 | +2.85(+1.87%) |
Jul 02, 2019 | 150.16 | 152.92 | 148.65 | 152.89 | 1,839,425 | +2.89(+1.93%) |
Jul 01, 2019 | 150.16 | 151.03 | 149.20 | 150.00 | 1,816,332 | +1.13(+0.76%) |
Jun 28, 2019 | 149.34 | 150.37 | 147.88 | 148.86 | 3,439,039 | -0.32(-0.22%) |
Jun 27, 2019 | 148.61 | 149.96 | 147.74 | 149.18 | 1,441,754 | +0.93(+0.62%) |
Jun 26, 2019 | 151.41 | 151.78 | 147.75 | 148.26 | 1,619,732 | -3.00(-1.98%) |
Jun 25, 2019 | 150.76 | 151.95 | 150.08 | 151.25 | 1,318,491 | -0.36(-0.24%) |
Jun 24, 2019 | 152.12 | 152.12 | 150.24 | 151.61 | 1,486,373 | -0.65(-0.43%) |
Jun 21, 2019 | 151.44 | 153.64 | 149.88 | 152.26 | 3,233,188 | +1.32(+0.88%) |
Jun 20, 2019 | 151.76 | 151.95 | 150.00 | 150.94 | 1,636,607 | -0.43(-0.28%) |
Jun 19, 2019 | 151.18 | 152.78 | 149.26 | 151.37 | 2,525,769 | +0.34(+0.23%) |
Jun 18, 2019 | 151.18 | 152.19 | 149.95 | 151.03 | 1,652,964 | +0.69(+0.46%) |
Jun 17, 2019 | 149.72 | 150.87 | 149.32 | 150.34 | 1,036,156 | +0.66(+0.44%) |
Jun 14, 2019 | 149.61 | 151.09 | 148.05 | 149.68 | 1,559,495 | +0.28(+0.19%) |
Jun 13, 2019 | 147.88 | 149.48 | 146.94 | 149.39 | 1,007,580 | +1.93(+1.31%) |
Jun 12, 2019 | 147.21 | 147.80 | 146.07 | 147.46 | 1,314,459 | -0.27(-0.19%) |
Jun 11, 2019 | 148.25 | 149.65 | 147.45 | 147.74 | 1,337,076 | -0.18(-0.12%) |
Jun 10, 2019 | 149.16 | 149.74 | 147.71 | 147.92 | 1,551,031 | -0.87(-0.58%) |
Jun 07, 2019 | 145.92 | 149.29 | 145.44 | 148.79 | 1,970,986 | +3.54(+2.44%) |
Jun 06, 2019 | 145.22 | 146.13 | 144.67 | 145.24 | 1,376,547 | -0.09(-0.06%) |
Jun 05, 2019 | 146.81 | 146.81 | 143.75 | 145.33 | 2,322,077 | -0.23(-0.16%) |
Jun 04, 2019 | 143.51 | 146.25 | 143.07 | 145.56 | 2,382,480 | +3.44(+2.42%) |
Jun 03, 2019 | 139.47 | 142.91 | 139.37 | 142.12 | 2,623,902 | +2.26(+1.61%) |
May 31, 2019 | 138.79 | 140.20 | 137.02 | 139.86 | 2,514,137 | +0.03(+0.02%) |
May 30, 2019 | 140.04 | 141.42 | 138.89 | 139.83 | 1,355,548 | -0.40(-0.28%) |
May 29, 2019 | 137.88 | 140.75 | 136.47 | 140.23 | 2,144,244 | +1.81(+1.31%) |
May 28, 2019 | 140.99 | 141.89 | 138.19 | 138.41 | 4,752,505 | -2.82(-2.00%) |
May 24, 2019 | 142.05 | 142.51 | 140.55 | 141.24 | 2,380,995 | -0.50(-0.35%) |
May 23, 2019 | 143.00 | 144.00 | 140.79 | 141.74 | 2,463,728 | -2.66(-1.84%) |
May 22, 2019 | 146.42 | 146.42 | 142.56 | 144.40 | 2,678,707 | -1.73(-1.18%) |
May 21, 2019 | 145.69 | 147.62 | 144.51 | 146.13 | 3,153,485 | +0.94(+0.64%) |
May 20, 2019 | 145.51 | 147.24 | 144.37 | 145.20 | 2,147,220 | -1.12(-0.77%) |
May 17, 2019 | 144.92 | 148.34 | 144.69 | 146.32 | 1,649,350 | +1.01(+0.70%) |
May 16, 2019 | 146.46 | 149.32 | 144.93 | 145.31 | 2,337,655 | -1.40(-0.95%) |
May 15, 2019 | 146.59 | 147.39 | 142.88 | 146.71 | 2,216,281 | -0.02(-0.01%) |
May 14, 2019 | 148.65 | 149.95 | 146.69 | 146.73 | 2,932,696 | -1.92(-1.29%) |
May 13, 2019 | 146.89 | 148.97 | 145.67 | 148.65 | 2,477,584 | -1.06(-0.71%) |
May 10, 2019 | 147.53 | 149.92 | 144.97 | 149.70 | 2,323,632 | +2.44(+1.66%) |
May 09, 2019 | 146.30 | 148.69 | 145.52 | 147.26 | 1,780,376 | -0.62(-0.42%) |
May 08, 2019 | 146.44 | 149.10 | 144.97 | 147.88 | 1,905,999 | +1.28(+0.87%) |
May 07, 2019 | 148.91 | 150.14 | 144.76 | 146.60 | 2,487,672 | -3.44(-2.29%) |
May 06, 2019 | 142.82 | 150.56 | 141.97 | 150.04 | 3,439,258 | +5.64(+3.91%) |
May 03, 2019 | 149.45 | 149.99 | 141.55 | 144.40 | 6,098,701 | -5.09(-3.41%) |
May 02, 2019 | 154.75 | 154.95 | 144.09 | 149.50 | 5,170,417 | -3.57(-2.33%) |