Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 143.10 | 143.10 | 137.82 | 140.37 | 1,749,318 | -2.60(-1.82%) |
Jul 30, 2019 | 139.12 | 143.01 | 137.62 | 142.97 | 925,382 | +2.78(+1.98%) |
Jul 29, 2019 | 139.01 | 140.99 | 138.24 | 140.19 | 1,318,895 | +0.64(+0.46%) |
Jul 26, 2019 | 144.56 | 144.64 | 138.60 | 139.54 | 1,761,331 | -4.39(-3.05%) |
Jul 25, 2019 | 146.95 | 146.95 | 141.61 | 143.93 | 2,453,882 | -5.30(-3.55%) |
Jul 24, 2019 | 147.11 | 149.52 | 147.02 | 149.24 | 827,676 | +1.78(+1.21%) |
Jul 23, 2019 | 145.80 | 148.01 | 144.67 | 147.45 | 919,131 | +3.20(+2.22%) |
Jul 22, 2019 | 145.48 | 146.19 | 144.18 | 144.25 | 551,004 | -0.91(-0.63%) |
Jul 19, 2019 | 146.72 | 147.06 | 145.11 | 145.17 | 526,645 | -1.45(-0.99%) |
Jul 18, 2019 | 145.65 | 146.93 | 144.83 | 146.62 | 503,390 | +0.92(+0.63%) |
Jul 17, 2019 | 146.45 | 146.45 | 144.91 | 145.69 | 623,023 | -0.99(-0.67%) |
Jul 16, 2019 | 147.14 | 147.85 | 146.11 | 146.68 | 727,822 | +0.38(+0.26%) |
Jul 15, 2019 | 147.60 | 147.60 | 145.02 | 146.31 | 629,431 | -0.71(-0.48%) |
Jul 12, 2019 | 146.22 | 147.51 | 145.24 | 147.02 | 942,781 | +0.42(+0.29%) |
Jul 11, 2019 | 147.53 | 148.21 | 144.90 | 146.60 | 608,333 | +0.54(+0.37%) |
Jul 10, 2019 | 146.85 | 147.23 | 145.66 | 146.06 | 553,072 | -0.33(-0.22%) |
Jul 09, 2019 | 146.48 | 147.71 | 144.67 | 146.39 | 803,472 | -0.99(-0.67%) |
Jul 08, 2019 | 148.11 | 148.95 | 146.24 | 147.38 | 908,536 | -1.59(-1.07%) |
Jul 05, 2019 | 147.42 | 149.01 | 146.71 | 148.97 | 505,760 | +1.31(+0.89%) |
Jul 03, 2019 | 148.16 | 148.99 | 147.20 | 147.66 | 568,175 | +0.03(+0.02%) |
Jul 02, 2019 | 146.47 | 147.69 | 145.13 | 147.63 | 562,272 | +0.96(+0.66%) |
Jul 01, 2019 | 146.48 | 149.02 | 145.72 | 146.67 | 1,014,779 | +1.78(+1.23%) |
Jun 28, 2019 | 143.38 | 145.01 | 142.85 | 144.88 | 1,102,816 | +1.62(+1.13%) |
Jun 27, 2019 | 141.88 | 143.47 | 141.27 | 143.26 | 592,429 | +2.35(+1.67%) |
Jun 26, 2019 | 142.45 | 142.45 | 140.09 | 140.92 | 742,019 | -1.04(-0.73%) |
Jun 25, 2019 | 141.87 | 142.90 | 140.78 | 141.96 | 678,079 | +0.07(+0.05%) |
Jun 24, 2019 | 143.25 | 143.41 | 140.78 | 141.88 | 843,687 | -1.24(-0.87%) |
Jun 21, 2019 | 142.17 | 143.91 | 141.76 | 143.12 | 1,583,754 | +2.36(+1.67%) |
Jun 20, 2019 | 142.45 | 142.84 | 139.93 | 140.77 | 659,474 | -1.27(-0.89%) |
Jun 19, 2019 | 139.99 | 142.15 | 139.11 | 142.03 | 628,632 | +2.86(+2.05%) |
Jun 18, 2019 | 140.45 | 141.17 | 139.03 | 139.17 | 612,977 | -0.03(-0.02%) |
Jun 17, 2019 | 139.86 | 140.66 | 139.17 | 139.21 | 577,198 | -0.22(-0.16%) |
Jun 14, 2019 | 141.19 | 141.19 | 138.87 | 139.43 | 865,569 | -1.36(-0.96%) |
Jun 13, 2019 | 139.52 | 140.85 | 138.61 | 140.78 | 690,409 | +1.29(+0.92%) |
Jun 12, 2019 | 139.33 | 139.65 | 137.28 | 139.49 | 815,435 | -0.12(-0.08%) |
Jun 11, 2019 | 141.31 | 141.87 | 138.76 | 139.61 | 590,624 | -0.70(-0.50%) |
Jun 10, 2019 | 140.50 | 142.03 | 139.98 | 140.31 | 590,762 | +0.39(+0.28%) |
Jun 07, 2019 | 141.05 | 141.40 | 139.30 | 139.92 | 574,500 | -0.21(-0.15%) |
Jun 06, 2019 | 139.85 | 141.29 | 138.66 | 140.13 | 841,085 | +0.33(+0.23%) |
Jun 05, 2019 | 140.44 | 140.44 | 135.23 | 139.80 | 962,034 | +0.34(+0.25%) |
Jun 04, 2019 | 138.26 | 139.70 | 136.61 | 139.46 | 751,382 | +2.30(+1.68%) |
Jun 03, 2019 | 136.49 | 139.11 | 136.49 | 137.16 | 621,350 | +0.90(+0.66%) |
May 31, 2019 | 135.74 | 137.07 | 134.69 | 136.26 | 894,210 | -0.64(-0.47%) |
May 30, 2019 | 137.44 | 138.24 | 135.89 | 136.90 | 477,032 | -0.28(-0.20%) |
May 29, 2019 | 138.26 | 138.26 | 136.25 | 137.17 | 710,984 | -1.30(-0.94%) |
May 28, 2019 | 139.57 | 140.11 | 138.32 | 138.47 | 2,594,097 | -1.30(-0.93%) |
May 24, 2019 | 139.56 | 140.17 | 138.58 | 139.77 | 756,731 | +0.47(+0.34%) |
May 23, 2019 | 139.43 | 139.64 | 137.63 | 139.30 | 911,159 | -1.02(-0.73%) |
May 22, 2019 | 139.07 | 140.49 | 138.58 | 140.32 | 701,639 | +0.91(+0.65%) |
May 21, 2019 | 139.25 | 140.99 | 139.02 | 139.41 | 878,172 | +0.65(+0.47%) |
May 20, 2019 | 137.72 | 139.72 | 137.43 | 138.75 | 1,085,689 | +0.99(+0.72%) |
May 17, 2019 | 136.70 | 139.64 | 136.51 | 137.77 | 840,866 | -0.49(-0.35%) |
May 16, 2019 | 138.96 | 140.88 | 137.94 | 138.25 | 1,064,909 | -0.31(-0.22%) |
May 15, 2019 | 135.60 | 139.21 | 135.51 | 138.56 | 934,375 | +1.70(+1.24%) |
May 14, 2019 | 135.98 | 138.60 | 135.77 | 136.86 | 1,025,247 | +1.10(+0.81%) |
May 13, 2019 | 136.83 | 136.98 | 135.07 | 135.76 | 766,564 | -3.62(-2.60%) |
May 10, 2019 | 138.73 | 139.91 | 136.49 | 139.38 | 892,778 | +0.35(+0.25%) |
May 09, 2019 | 135.70 | 139.73 | 135.70 | 139.03 | 1,151,627 | +2.03(+1.48%) |
May 08, 2019 | 135.66 | 138.12 | 134.26 | 137.00 | 911,690 | +1.07(+0.79%) |
May 07, 2019 | 137.70 | 138.50 | 134.71 | 135.93 | 808,788 | -2.70(-1.95%) |
May 06, 2019 | 135.91 | 138.89 | 135.75 | 138.63 | 844,916 | +0.41(+0.30%) |
May 03, 2019 | 139.35 | 140.72 | 136.09 | 138.22 | 1,648,555 | -0.57(-0.41%) |
May 02, 2019 | 134.98 | 139.27 | 133.99 | 138.79 | 1,650,111 | +3.75(+2.77%) |