Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 151.20 | 151.84 | 149.09 | 150.45 | 572,284 | -0.81(-0.54%) |
Jul 30, 2019 | 150.05 | 151.53 | 149.34 | 151.27 | 604,746 | +0.21(+0.14%) |
Jul 29, 2019 | 152.20 | 152.62 | 150.15 | 151.06 | 523,509 | -1.27(-0.83%) |
Jul 26, 2019 | 150.92 | 152.84 | 150.68 | 152.32 | 547,674 | +2.14(+1.42%) |
Jul 25, 2019 | 151.49 | 152.15 | 149.58 | 150.18 | 661,929 | -0.67(-0.44%) |
Jul 24, 2019 | 148.75 | 150.89 | 148.32 | 150.85 | 742,220 | +2.17(+1.46%) |
Jul 23, 2019 | 147.19 | 148.81 | 146.57 | 148.69 | 813,420 | +2.24(+1.53%) |
Jul 22, 2019 | 146.21 | 147.65 | 145.52 | 146.44 | 1,063,679 | +1.13(+0.78%) |
Jul 19, 2019 | 151.63 | 151.77 | 145.13 | 145.31 | 2,243,889 | -6.17(-4.08%) |
Jul 18, 2019 | 145.97 | 152.67 | 145.29 | 151.49 | 2,891,239 | +6.96(+4.82%) |
Jul 17, 2019 | 144.19 | 144.92 | 143.03 | 144.53 | 834,227 | -0.01(-0.01%) |
Jul 16, 2019 | 143.43 | 145.22 | 143.39 | 144.54 | 647,215 | +0.70(+0.49%) |
Jul 15, 2019 | 143.55 | 143.90 | 141.86 | 143.84 | 509,947 | +0.40(+0.28%) |
Jul 12, 2019 | 142.28 | 143.80 | 140.68 | 143.43 | 647,384 | +1.56(+1.10%) |
Jul 11, 2019 | 142.88 | 143.30 | 141.16 | 141.87 | 477,856 | +0.03(+0.02%) |
Jul 10, 2019 | 142.14 | 143.12 | 141.05 | 141.84 | 571,267 | -0.07(-0.05%) |
Jul 09, 2019 | 140.95 | 142.38 | 139.51 | 141.91 | 684,793 | +1.25(+0.89%) |
Jul 08, 2019 | 141.05 | 144.13 | 140.19 | 140.66 | 684,950 | -1.48(-1.04%) |
Jul 05, 2019 | 140.38 | 142.17 | 139.54 | 142.14 | 400,091 | +1.38(+0.98%) |
Jul 03, 2019 | 140.55 | 141.15 | 138.87 | 140.76 | 450,884 | +0.38(+0.27%) |
Jul 02, 2019 | 136.69 | 141.01 | 135.36 | 140.38 | 1,034,782 | +3.50(+2.56%) |
Jul 01, 2019 | 136.12 | 137.97 | 134.88 | 136.88 | 790,513 | +2.52(+1.88%) |
Jun 28, 2019 | 132.35 | 134.56 | 131.76 | 134.35 | 1,531,944 | +2.71(+2.06%) |
Jun 27, 2019 | 130.01 | 131.78 | 129.36 | 131.64 | 513,134 | +1.84(+1.42%) |
Jun 26, 2019 | 129.60 | 130.46 | 129.44 | 129.80 | 564,270 | +0.92(+0.71%) |
Jun 25, 2019 | 128.71 | 130.27 | 128.06 | 128.88 | 671,736 | -0.05(-0.04%) |
Jun 24, 2019 | 131.29 | 132.13 | 128.28 | 128.93 | 581,204 | -2.54(-1.93%) |
Jun 21, 2019 | 132.25 | 132.59 | 131.19 | 131.47 | 846,178 | -1.03(-0.77%) |
Jun 20, 2019 | 133.41 | 133.54 | 131.65 | 132.49 | 721,775 | +1.20(+0.91%) |
Jun 19, 2019 | 132.20 | 132.52 | 130.83 | 131.30 | 538,691 | -0.55(-0.41%) |
Jun 18, 2019 | 133.43 | 134.75 | 131.72 | 131.84 | 665,012 | -0.43(-0.33%) |
Jun 17, 2019 | 134.07 | 134.38 | 131.78 | 132.27 | 675,989 | -1.76(-1.32%) |
Jun 14, 2019 | 134.07 | 134.42 | 132.81 | 134.04 | 377,458 | -0.56(-0.41%) |
Jun 13, 2019 | 132.25 | 134.90 | 132.15 | 134.59 | 394,973 | +2.60(+1.97%) |
Jun 12, 2019 | 131.95 | 132.29 | 130.53 | 132.00 | 475,465 | -0.07(-0.05%) |
Jun 11, 2019 | 131.73 | 132.90 | 130.89 | 132.06 | 718,476 | +1.33(+1.02%) |
Jun 10, 2019 | 138.06 | 138.53 | 130.45 | 130.73 | 1,219,240 | -6.20(-4.53%) |
Jun 07, 2019 | 137.26 | 138.53 | 136.61 | 136.93 | 443,688 | +0.62(+0.46%) |
Jun 06, 2019 | 134.82 | 136.82 | 133.98 | 136.31 | 565,575 | +1.22(+0.90%) |
Jun 05, 2019 | 137.71 | 137.94 | 133.59 | 135.09 | 644,371 | -1.75(-1.28%) |
Jun 04, 2019 | 132.79 | 136.94 | 132.79 | 136.85 | 390,764 | +5.88(+4.49%) |
Jun 03, 2019 | 131.83 | 133.39 | 130.05 | 130.97 | 604,838 | -0.86(-0.65%) |
May 31, 2019 | 133.62 | 133.66 | 131.70 | 131.83 | 491,144 | -3.02(-2.24%) |
May 30, 2019 | 136.20 | 137.75 | 134.35 | 134.85 | 425,505 | -1.35(-0.99%) |
May 29, 2019 | 135.20 | 136.45 | 133.74 | 136.20 | 658,130 | -0.01(-0.01%) |
May 28, 2019 | 137.65 | 138.42 | 135.75 | 136.21 | 540,359 | -1.22(-0.89%) |
May 24, 2019 | 137.72 | 138.79 | 135.98 | 137.43 | 395,397 | +1.35(+0.99%) |
May 23, 2019 | 137.52 | 137.52 | 135.11 | 136.08 | 589,288 | -3.00(-2.16%) |
May 22, 2019 | 139.66 | 140.43 | 138.65 | 139.08 | 656,105 | -1.70(-1.21%) |
May 21, 2019 | 139.01 | 141.42 | 138.38 | 140.78 | 493,750 | +3.57(+2.60%) |
May 20, 2019 | 138.16 | 138.91 | 136.84 | 137.21 | 462,105 | -2.44(-1.74%) |
May 17, 2019 | 139.58 | 142.06 | 139.02 | 139.65 | 556,435 | -1.99(-1.41%) |
May 16, 2019 | 139.60 | 142.47 | 139.60 | 141.64 | 490,676 | +2.17(+1.55%) |
May 15, 2019 | 137.64 | 140.40 | 137.31 | 139.47 | 709,197 | +0.58(+0.42%) |
May 14, 2019 | 136.76 | 140.21 | 136.74 | 138.89 | 599,322 | +2.44(+1.78%) |
May 13, 2019 | 138.43 | 139.81 | 136.21 | 136.45 | 420,853 | -5.79(-4.07%) |
May 10, 2019 | 140.39 | 142.66 | 138.44 | 142.25 | 575,871 | +1.03(+0.73%) |
May 09, 2019 | 141.64 | 142.75 | 139.43 | 141.21 | 1,031,430 | -1.98(-1.38%) |
May 08, 2019 | 143.43 | 144.87 | 142.76 | 143.19 | 524,512 | -0.89(-0.62%) |
May 07, 2019 | 144.74 | 145.20 | 142.72 | 144.08 | 706,208 | -3.01(-2.04%) |
May 06, 2019 | 146.10 | 147.92 | 145.66 | 147.09 | 502,294 | -2.39(-1.60%) |
May 03, 2019 | 149.03 | 149.80 | 147.86 | 149.47 | 466,101 | +1.85(+1.25%) |
May 02, 2019 | 149.06 | 149.88 | 146.66 | 147.62 | 597,664 | -1.86(-1.25%) |