Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 148.13 | 148.91 | 145.91 | 146.93 | 181,996 | -1.34(-0.91%) |
Jul 30, 2019 | 147.31 | 148.29 | 147.03 | 148.27 | 148,998 | -0.14(-0.09%) |
Jul 29, 2019 | 149.05 | 149.38 | 147.77 | 148.41 | 210,674 | -0.65(-0.44%) |
Jul 26, 2019 | 148.38 | 149.15 | 148.38 | 149.06 | 66,014 | +1.13(+0.77%) |
Jul 25, 2019 | 148.57 | 148.57 | 147.66 | 147.93 | 89,375 | -1.14(-0.77%) |
Jul 24, 2019 | 147.66 | 149.07 | 147.62 | 149.07 | 147,587 | +1.19(+0.80%) |
Jul 23, 2019 | 147.62 | 147.92 | 146.91 | 147.88 | 87,293 | +0.79(+0.54%) |
Jul 22, 2019 | 147.16 | 147.71 | 147.04 | 147.08 | 115,674 | +0.26(+0.18%) |
Jul 19, 2019 | 148.51 | 148.66 | 146.82 | 146.82 | 85,436 | -1.13(-0.77%) |
Jul 18, 2019 | 147.23 | 148.17 | 147.05 | 147.96 | 67,047 | +0.49(+0.34%) |
Jul 17, 2019 | 147.96 | 148.19 | 147.46 | 147.46 | 65,107 | -0.38(-0.26%) |
Jul 16, 2019 | 148.56 | 148.56 | 147.68 | 147.84 | 106,639 | -0.73(-0.49%) |
Jul 15, 2019 | 148.74 | 148.74 | 148.16 | 148.56 | 409,303 | +0.15(+0.10%) |
Jul 12, 2019 | 147.88 | 148.51 | 147.57 | 148.42 | 142,668 | +0.81(+0.55%) |
Jul 11, 2019 | 147.58 | 147.63 | 146.80 | 147.61 | 131,657 | +0.29(+0.20%) |
Jul 10, 2019 | 147.68 | 147.99 | 146.98 | 147.32 | 121,642 | +0.22(+0.15%) |
Jul 09, 2019 | 145.51 | 147.10 | 145.51 | 147.09 | 159,235 | +1.02(+0.70%) |
Jul 08, 2019 | 146.37 | 146.56 | 145.84 | 146.08 | 131,809 | -0.79(-0.54%) |
Jul 05, 2019 | 146.37 | 146.95 | 145.50 | 146.87 | 107,957 | -0.17(-0.12%) |
Jul 03, 2019 | 146.31 | 147.11 | 146.06 | 147.04 | 91,118 | +1.20(+0.82%) |
Jul 02, 2019 | 145.75 | 145.93 | 145.34 | 145.84 | 151,662 | +0.10(+0.07%) |
Jul 01, 2019 | 146.36 | 146.76 | 145.25 | 145.75 | 224,137 | +1.22(+0.84%) |
Jun 28, 2019 | 143.80 | 144.62 | 143.33 | 144.53 | 134,094 | +1.18(+0.82%) |
Jun 27, 2019 | 142.38 | 143.55 | 142.38 | 143.35 | 82,340 | +1.23(+0.86%) |
Jun 26, 2019 | 142.82 | 143.29 | 142.05 | 142.12 | 69,301 | -0.12(-0.09%) |
Jun 25, 2019 | 144.21 | 144.21 | 142.25 | 142.25 | 99,184 | -1.76(-1.22%) |
Jun 24, 2019 | 145.00 | 145.20 | 143.93 | 144.00 | 97,364 | -0.83(-0.57%) |
Jun 21, 2019 | 145.37 | 145.54 | 144.63 | 144.84 | 150,070 | -0.68(-0.46%) |
Jun 20, 2019 | 146.15 | 146.36 | 144.66 | 145.51 | 134,774 | +0.87(+0.60%) |
Jun 19, 2019 | 143.85 | 144.85 | 143.41 | 144.64 | 381,823 | +1.01(+0.71%) |
Jun 18, 2019 | 143.05 | 144.28 | 143.05 | 143.63 | 119,010 | +1.59(+1.12%) |
Jun 17, 2019 | 142.25 | 142.63 | 142.00 | 142.03 | 144,683 | +0.03(+0.02%) |
Jun 14, 2019 | 142.46 | 142.46 | 141.74 | 142.00 | 51,645 | -0.72(-0.50%) |
Jun 13, 2019 | 142.64 | 142.77 | 142.13 | 142.72 | 82,338 | +0.67(+0.47%) |
Jun 12, 2019 | 141.93 | 142.32 | 141.56 | 142.05 | 92,193 | -0.02(-0.01%) |
Jun 11, 2019 | 143.70 | 143.75 | 141.41 | 142.07 | 103,870 | -0.59(-0.41%) |
Jun 10, 2019 | 142.61 | 143.51 | 142.56 | 142.66 | 282,498 | +0.97(+0.68%) |
Jun 07, 2019 | 141.24 | 142.15 | 141.13 | 141.69 | 92,008 | +1.12(+0.80%) |
Jun 06, 2019 | 140.01 | 140.89 | 139.39 | 140.57 | 125,437 | +0.78(+0.56%) |
Jun 05, 2019 | 139.09 | 139.82 | 138.17 | 139.79 | 295,641 | +1.58(+1.15%) |
Jun 04, 2019 | 136.53 | 138.27 | 136.11 | 138.21 | 132,008 | +3.08(+2.28%) |
Jun 03, 2019 | 136.02 | 136.48 | 134.40 | 135.12 | 945,281 | -0.75(-0.55%) |
May 31, 2019 | 135.30 | 136.56 | 135.07 | 135.88 | 133,925 | -1.02(-0.75%) |
May 30, 2019 | 136.61 | 137.51 | 136.32 | 136.90 | 79,400 | +0.83(+0.61%) |
May 29, 2019 | 136.42 | 136.73 | 135.43 | 136.07 | 129,379 | -1.11(-0.81%) |
May 28, 2019 | 138.33 | 139.09 | 137.15 | 137.18 | 90,136 | -0.84(-0.61%) |
May 24, 2019 | 138.28 | 138.92 | 137.51 | 138.02 | 110,327 | +0.40(+0.29%) |
May 23, 2019 | 138.68 | 138.68 | 136.91 | 137.63 | 162,297 | -2.30(-1.64%) |
May 22, 2019 | 139.76 | 140.46 | 139.69 | 139.93 | 102,566 | -0.43(-0.31%) |
May 21, 2019 | 139.50 | 140.54 | 139.50 | 140.36 | 72,086 | +1.81(+1.30%) |
May 20, 2019 | 138.67 | 139.31 | 138.14 | 138.56 | 133,722 | -1.22(-0.87%) |
May 17, 2019 | 139.76 | 141.07 | 139.59 | 139.77 | 114,157 | -1.18(-0.84%) |
May 16, 2019 | 139.86 | 141.62 | 139.85 | 140.95 | 96,389 | +1.45(+1.04%) |
May 15, 2019 | 137.70 | 139.87 | 137.61 | 139.50 | 132,077 | +0.87(+0.63%) |
May 14, 2019 | 137.51 | 139.39 | 137.51 | 138.63 | 138,868 | +1.62(+1.18%) |
May 13, 2019 | 138.10 | 138.32 | 136.26 | 137.01 | 885,994 | -3.71(-2.64%) |
May 10, 2019 | 139.69 | 141.12 | 138.02 | 140.72 | 99,667 | +0.37(+0.26%) |
May 09, 2019 | 139.13 | 140.53 | 138.13 | 140.35 | 116,819 | -0.09(-0.06%) |
May 08, 2019 | 139.95 | 141.18 | 139.86 | 140.44 | 215,493 | +0.32(+0.23%) |
May 07, 2019 | 141.35 | 141.70 | 139.06 | 140.12 | 173,285 | -2.68(-1.87%) |
May 06, 2019 | 140.69 | 143.04 | 139.99 | 142.80 | 153,659 | -0.39(-0.27%) |
May 03, 2019 | 142.53 | 143.23 | 142.38 | 143.18 | 129,578 | +1.02(+0.72%) |
May 02, 2019 | 141.30 | 142.42 | 140.90 | 142.16 | 329,543 | +0.69(+0.48%) |