Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 164.49 | 164.49 | 148.48 | 155.20 | 404,205 | -3.93(-2.47%) |
Jul 30, 2019 | 160.65 | 162.21 | 158.30 | 159.13 | 316,458 | -2.48(-1.53%) |
Jul 29, 2019 | 163.47 | 164.50 | 160.74 | 161.61 | 117,370 | -1.97(-1.20%) |
Jul 26, 2019 | 163.06 | 164.25 | 160.71 | 163.58 | 140,833 | +1.06(+0.65%) |
Jul 25, 2019 | 163.45 | 164.79 | 162.22 | 162.52 | 87,569 | -1.21(-0.74%) |
Jul 24, 2019 | 162.38 | 164.03 | 160.34 | 163.74 | 149,969 | +0.97(+0.59%) |
Jul 23, 2019 | 163.37 | 164.11 | 162.01 | 162.77 | 184,110 | +0.49(+0.30%) |
Jul 22, 2019 | 162.79 | 163.62 | 161.69 | 162.28 | 184,890 | +0.24(+0.15%) |
Jul 19, 2019 | 163.65 | 165.49 | 161.63 | 162.04 | 182,349 | -1.92(-1.17%) |
Jul 18, 2019 | 156.47 | 164.23 | 156.47 | 163.96 | 242,872 | +6.91(+4.40%) |
Jul 17, 2019 | 158.54 | 158.56 | 156.51 | 157.05 | 103,816 | -1.51(-0.95%) |
Jul 16, 2019 | 160.23 | 161.38 | 158.55 | 158.56 | 99,921 | -1.52(-0.95%) |
Jul 15, 2019 | 158.21 | 160.38 | 155.22 | 160.07 | 500,621 | +2.26(+1.43%) |
Jul 12, 2019 | 159.66 | 161.87 | 157.81 | 157.81 | 499,798 | -1.26(-0.79%) |
Jul 11, 2019 | 158.24 | 159.20 | 157.49 | 159.07 | 87,206 | +1.34(+0.85%) |
Jul 10, 2019 | 159.05 | 159.71 | 156.04 | 157.73 | 130,518 | -0.26(-0.17%) |
Jul 09, 2019 | 156.90 | 158.04 | 156.43 | 157.99 | 291,806 | +1.04(+0.66%) |
Jul 08, 2019 | 157.51 | 159.53 | 155.99 | 156.95 | 129,639 | -1.06(-0.67%) |
Jul 05, 2019 | 157.84 | 159.10 | 157.41 | 158.01 | 263,547 | -0.47(-0.30%) |
Jul 03, 2019 | 157.77 | 159.07 | 156.95 | 158.48 | 131,544 | +1.36(+0.87%) |
Jul 02, 2019 | 157.69 | 158.13 | 156.38 | 157.12 | 198,659 | -0.82(-0.52%) |
Jul 01, 2019 | 157.30 | 158.47 | 154.22 | 157.94 | 142,787 | +2.73(+1.76%) |
Jun 28, 2019 | 158.13 | 159.16 | 154.81 | 155.21 | 457,136 | -2.12(-1.35%) |
Jun 27, 2019 | 154.45 | 157.89 | 154.45 | 157.33 | 137,289 | +3.34(+2.17%) |
Jun 26, 2019 | 153.13 | 154.34 | 150.92 | 153.99 | 162,790 | +1.60(+1.05%) |
Jun 25, 2019 | 155.38 | 155.38 | 150.59 | 152.38 | 211,601 | -2.35(-1.52%) |
Jun 24, 2019 | 157.87 | 159.36 | 153.68 | 154.73 | 155,965 | -2.59(-1.65%) |
Jun 21, 2019 | 155.69 | 159.99 | 155.69 | 157.32 | 217,443 | +0.69(+0.44%) |
Jun 20, 2019 | 157.87 | 159.72 | 156.26 | 156.63 | 190,377 | -0.38(-0.24%) |
Jun 19, 2019 | 153.78 | 157.39 | 152.68 | 157.01 | 152,217 | +2.99(+1.94%) |
Jun 18, 2019 | 158.03 | 158.87 | 153.10 | 154.02 | 281,737 | -3.24(-2.06%) |
Jun 17, 2019 | 158.53 | 159.56 | 156.71 | 157.26 | 106,270 | -0.64(-0.40%) |
Jun 14, 2019 | 157.63 | 159.52 | 156.66 | 157.89 | 109,868 | +0.21(+0.13%) |
Jun 13, 2019 | 158.43 | 158.95 | 156.78 | 157.68 | 115,212 | -0.18(-0.12%) |
Jun 12, 2019 | 156.01 | 159.72 | 154.86 | 157.87 | 134,076 | +1.86(+1.19%) |
Jun 11, 2019 | 156.18 | 159.04 | 154.46 | 156.01 | 102,066 | -0.39(-0.25%) |
Jun 10, 2019 | 160.04 | 162.10 | 155.79 | 156.40 | 147,355 | -3.03(-1.90%) |
Jun 07, 2019 | 161.19 | 162.47 | 159.34 | 159.43 | 137,622 | -0.97(-0.60%) |
Jun 06, 2019 | 161.25 | 163.01 | 159.10 | 160.40 | 153,438 | -0.73(-0.45%) |
Jun 05, 2019 | 159.19 | 161.25 | 157.74 | 161.13 | 150,677 | +3.01(+1.90%) |
Jun 04, 2019 | 156.93 | 158.45 | 155.22 | 158.12 | 158,308 | +2.51(+1.61%) |
Jun 03, 2019 | 154.31 | 156.96 | 148.26 | 155.61 | 195,854 | +2.15(+1.40%) |
May 31, 2019 | 154.05 | 156.04 | 152.92 | 153.46 | 188,198 | -2.01(-1.30%) |
May 30, 2019 | 154.25 | 156.23 | 154.25 | 155.47 | 106,516 | +1.42(+0.92%) |
May 29, 2019 | 155.17 | 155.21 | 153.11 | 154.05 | 121,590 | -1.59(-1.02%) |
May 28, 2019 | 157.07 | 158.61 | 155.56 | 155.64 | 157,890 | -1.51(-0.96%) |
May 24, 2019 | 154.76 | 158.43 | 152.88 | 157.15 | 172,945 | +3.50(+2.28%) |
May 23, 2019 | 152.85 | 155.14 | 151.94 | 153.66 | 157,263 | -0.13(-0.09%) |
May 22, 2019 | 152.79 | 155.13 | 149.58 | 153.79 | 121,812 | +0.71(+0.46%) |
May 21, 2019 | 152.43 | 154.10 | 151.59 | 153.08 | 151,102 | +1.28(+0.84%) |
May 20, 2019 | 150.75 | 152.12 | 149.82 | 151.80 | 105,979 | -0.02(-0.01%) |
May 17, 2019 | 151.95 | 153.24 | 150.30 | 151.82 | 144,108 | -1.19(-0.78%) |
May 16, 2019 | 150.07 | 154.32 | 150.07 | 153.01 | 187,627 | +2.90(+1.93%) |
May 15, 2019 | 147.24 | 150.68 | 146.93 | 150.12 | 216,252 | +1.79(+1.21%) |
May 14, 2019 | 146.81 | 148.64 | 145.32 | 148.32 | 172,003 | +1.82(+1.24%) |
May 13, 2019 | 146.88 | 147.51 | 144.43 | 146.51 | 129,044 | -3.59(-2.39%) |
May 10, 2019 | 149.15 | 150.48 | 147.47 | 150.10 | 162,280 | +0.76(+0.51%) |
May 09, 2019 | 145.64 | 151.66 | 144.88 | 149.34 | 259,575 | +2.85(+1.95%) |
May 08, 2019 | 143.99 | 146.62 | 142.59 | 146.49 | 162,145 | +2.67(+1.86%) |
May 07, 2019 | 144.24 | 144.85 | 142.59 | 143.82 | 174,084 | -1.44(-0.99%) |
May 06, 2019 | 140.71 | 146.18 | 139.18 | 145.26 | 240,966 | +1.95(+1.36%) |
May 03, 2019 | 141.33 | 144.16 | 139.99 | 143.31 | 280,626 | +2.03(+1.43%) |
May 02, 2019 | 137.73 | 142.19 | 136.99 | 141.28 | 370,321 | +3.42(+2.48%) |