Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 143.66 | 143.67 | 141.03 | 141.70 | 9,799,657 | -1.90(-1.33%) |
Jul 30, 2019 | 144.42 | 145.45 | 143.28 | 143.60 | 6,623,611 | -1.45(-1.00%) |
Jul 29, 2019 | 144.25 | 145.80 | 143.84 | 145.04 | 11,779,183 | +1.72(+1.20%) |
Jul 26, 2019 | 142.42 | 143.86 | 141.74 | 143.32 | 8,214,851 | +1.43(+1.00%) |
Jul 25, 2019 | 140.10 | 141.91 | 139.75 | 141.90 | 7,359,377 | +1.90(+1.36%) |
Jul 24, 2019 | 140.10 | 140.29 | 139.11 | 139.99 | 5,949,807 | +0.03(+0.02%) |
Jul 23, 2019 | 140.35 | 141.23 | 138.98 | 139.96 | 7,579,647 | +0.42(+0.30%) |
Jul 22, 2019 | 139.95 | 140.14 | 138.72 | 139.55 | 7,778,452 | +0.98(+0.71%) |
Jul 19, 2019 | 140.93 | 140.93 | 138.46 | 138.57 | 6,166,437 | -1.76(-1.26%) |
Jul 18, 2019 | 141.15 | 141.15 | 138.88 | 140.33 | 8,108,396 | -0.93(-0.66%) |
Jul 17, 2019 | 143.27 | 143.35 | 141.06 | 141.26 | 5,343,819 | -1.71(-1.20%) |
Jul 16, 2019 | 143.42 | 143.66 | 142.49 | 142.97 | 5,905,250 | -0.75(-0.52%) |
Jul 15, 2019 | 143.80 | 144.03 | 142.65 | 143.73 | 5,337,349 | +0.18(+0.12%) |
Jul 12, 2019 | 142.83 | 144.09 | 142.68 | 143.55 | 8,588,887 | +1.31(+0.92%) |
Jul 11, 2019 | 142.69 | 144.00 | 142.22 | 142.24 | 10,567,454 | +0.02(+0.01%) |
Jul 10, 2019 | 141.09 | 142.93 | 140.71 | 142.22 | 9,620,761 | +1.91(+1.36%) |
Jul 09, 2019 | 138.77 | 140.42 | 138.47 | 140.31 | 7,464,672 | +0.58(+0.42%) |
Jul 08, 2019 | 140.87 | 140.92 | 139.68 | 139.72 | 5,039,628 | -1.42(-1.00%) |
Jul 05, 2019 | 140.12 | 141.58 | 139.41 | 141.14 | 5,647,773 | +0.35(+0.25%) |
Jul 03, 2019 | 140.52 | 140.81 | 139.83 | 140.79 | 4,215,221 | +0.44(+0.32%) |
Jul 02, 2019 | 139.24 | 140.68 | 139.11 | 140.35 | 7,673,263 | +0.87(+0.62%) |
Jul 01, 2019 | 138.30 | 139.78 | 137.09 | 139.49 | 9,134,634 | +1.98(+1.44%) |
Jun 28, 2019 | 137.28 | 138.07 | 136.49 | 137.51 | 20,390,426 | +0.34(+0.24%) |
Jun 27, 2019 | 138.84 | 139.57 | 136.80 | 137.17 | 6,565,704 | -1.08(-0.78%) |
Jun 26, 2019 | 138.22 | 138.59 | 137.38 | 138.25 | 8,979,051 | +0.45(+0.33%) |
Jun 25, 2019 | 136.90 | 138.26 | 136.55 | 137.80 | 14,900,906 | +0.71(+0.52%) |
Jun 24, 2019 | 137.98 | 138.32 | 135.69 | 137.09 | 10,659,325 | -0.99(-0.72%) |
Jun 21, 2019 | 139.78 | 139.83 | 137.86 | 138.09 | 14,369,610 | -1.76(-1.26%) |
Jun 20, 2019 | 139.81 | 140.06 | 137.77 | 139.85 | 8,615,794 | +1.08(+0.78%) |
Jun 19, 2019 | 137.38 | 138.91 | 136.46 | 138.77 | 6,983,543 | +1.65(+1.21%) |
Jun 18, 2019 | 139.82 | 141.32 | 136.85 | 137.11 | 11,402,115 | -1.70(-1.23%) |
Jun 17, 2019 | 138.66 | 139.32 | 136.98 | 138.82 | 8,673,229 | -0.67(-0.48%) |
Jun 14, 2019 | 139.88 | 140.76 | 138.38 | 139.49 | 11,297,864 | -0.09(-0.06%) |
Jun 13, 2019 | 135.84 | 139.68 | 135.51 | 139.57 | 18,211,618 | +5.93(+4.44%) |
Jun 12, 2019 | 133.03 | 134.20 | 132.76 | 133.65 | 5,622,442 | +0.63(+0.47%) |
Jun 11, 2019 | 135.49 | 135.64 | 132.88 | 133.02 | 6,449,930 | -1.96(-1.45%) |
Jun 10, 2019 | 136.76 | 136.76 | 133.99 | 134.97 | 8,610,659 | -0.96(-0.70%) |
Jun 07, 2019 | 135.50 | 136.64 | 135.23 | 135.93 | 7,135,247 | +0.82(+0.60%) |
Jun 06, 2019 | 134.42 | 135.34 | 133.66 | 135.11 | 6,120,025 | +1.25(+0.93%) |
Jun 05, 2019 | 133.34 | 133.92 | 132.88 | 133.86 | 6,948,655 | +1.10(+0.83%) |
Jun 04, 2019 | 131.41 | 132.82 | 130.89 | 132.76 | 8,375,424 | +2.31(+1.77%) |
Jun 03, 2019 | 130.00 | 130.92 | 129.48 | 130.44 | 8,023,063 | +0.42(+0.33%) |
May 31, 2019 | 128.96 | 130.90 | 128.78 | 130.02 | 7,535,971 | -0.16(-0.12%) |
May 30, 2019 | 129.86 | 130.65 | 129.33 | 130.18 | 5,354,399 | +0.62(+0.48%) |
May 29, 2019 | 129.94 | 130.13 | 128.78 | 129.56 | 7,818,882 | -1.03(-0.79%) |
May 28, 2019 | 131.17 | 131.99 | 130.56 | 130.59 | 9,076,057 | -0.17(-0.13%) |
May 24, 2019 | 131.07 | 131.25 | 130.20 | 130.76 | 4,613,305 | +0.06(+0.05%) |
May 23, 2019 | 130.68 | 131.51 | 129.93 | 130.70 | 6,847,607 | -1.10(-0.84%) |
May 22, 2019 | 131.78 | 132.12 | 131.35 | 131.80 | 5,170,408 | -0.24(-0.18%) |
May 21, 2019 | 132.51 | 132.51 | 131.08 | 132.04 | 7,158,076 | +0.18(+0.13%) |
May 20, 2019 | 132.20 | 132.35 | 131.21 | 131.86 | 8,128,694 | -1.11(-0.84%) |
May 17, 2019 | 132.21 | 133.90 | 131.98 | 132.98 | 9,103,224 | -0.45(-0.34%) |
May 16, 2019 | 133.22 | 134.31 | 132.75 | 133.43 | 9,837,330 | +0.81(+0.61%) |
May 15, 2019 | 130.52 | 133.14 | 130.02 | 132.62 | 9,884,758 | +1.46(+1.11%) |
May 14, 2019 | 131.48 | 132.60 | 130.03 | 131.16 | 12,152,472 | +1.83(+1.42%) |
May 13, 2019 | 129.49 | 130.63 | 128.56 | 129.33 | 11,565,595 | -2.66(-2.01%) |
May 10, 2019 | 130.98 | 132.27 | 129.22 | 131.99 | 10,011,404 | +0.73(+0.55%) |
May 09, 2019 | 132.97 | 134.39 | 130.81 | 131.26 | 15,531,395 | -1.66(-1.25%) |
May 08, 2019 | 131.46 | 133.63 | 131.27 | 132.93 | 15,634,184 | +1.53(+1.16%) |
May 07, 2019 | 133.28 | 133.89 | 130.73 | 131.40 | 11,123,044 | -1.54(-1.16%) |
May 06, 2019 | 130.51 | 133.26 | 130.28 | 132.94 | 10,106,433 | +0.66(+0.50%) |
May 03, 2019 | 133.15 | 133.24 | 131.74 | 132.28 | 9,012,132 | +0.19(+0.14%) |
May 02, 2019 | 133.31 | 133.62 | 130.36 | 132.09 | 16,832,698 | -2.21(-1.64%) |