Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 164.54 | 164.54 | 148.53 | 155.25 | 404,072 | -3.93(-2.47%) |
Jul 30, 2019 | 160.70 | 162.26 | 158.35 | 159.18 | 316,354 | -2.48(-1.53%) |
Jul 29, 2019 | 163.52 | 164.56 | 160.80 | 161.66 | 117,331 | -1.97(-1.20%) |
Jul 26, 2019 | 163.11 | 164.30 | 160.76 | 163.63 | 140,787 | +1.06(+0.65%) |
Jul 25, 2019 | 163.50 | 164.84 | 162.27 | 162.58 | 87,540 | -1.21(-0.74%) |
Jul 24, 2019 | 162.44 | 164.09 | 160.39 | 163.79 | 149,920 | +0.97(+0.59%) |
Jul 23, 2019 | 163.42 | 164.16 | 162.06 | 162.82 | 184,049 | +0.49(+0.30%) |
Jul 22, 2019 | 162.85 | 163.67 | 161.75 | 162.33 | 184,829 | +0.23(+0.14%) |
Jul 19, 2019 | 163.70 | 165.54 | 161.69 | 162.10 | 182,289 | -1.92(-1.17%) |
Jul 18, 2019 | 156.52 | 164.28 | 156.52 | 164.02 | 242,792 | +6.92(+4.40%) |
Jul 17, 2019 | 158.59 | 158.62 | 156.56 | 157.10 | 103,782 | -1.51(-0.95%) |
Jul 16, 2019 | 160.28 | 161.43 | 158.60 | 158.61 | 99,889 | -1.52(-0.95%) |
Jul 15, 2019 | 158.26 | 160.44 | 155.28 | 160.12 | 500,456 | +2.26(+1.43%) |
Jul 12, 2019 | 159.72 | 161.92 | 157.87 | 157.87 | 499,634 | -1.26(-0.79%) |
Jul 11, 2019 | 158.29 | 159.25 | 157.54 | 159.12 | 87,178 | +1.34(+0.85%) |
Jul 10, 2019 | 159.10 | 159.76 | 156.09 | 157.78 | 130,475 | -0.26(-0.17%) |
Jul 09, 2019 | 156.95 | 158.09 | 156.48 | 158.04 | 291,710 | +1.04(+0.66%) |
Jul 08, 2019 | 157.56 | 159.59 | 156.04 | 157.00 | 129,596 | -1.06(-0.67%) |
Jul 05, 2019 | 157.89 | 159.16 | 157.47 | 158.06 | 263,460 | -0.47(-0.30%) |
Jul 03, 2019 | 157.82 | 159.12 | 157.00 | 158.53 | 131,500 | +1.36(+0.87%) |
Jul 02, 2019 | 157.74 | 158.18 | 156.44 | 157.17 | 198,593 | -0.82(-0.52%) |
Jul 01, 2019 | 157.35 | 158.52 | 154.27 | 157.99 | 142,740 | +2.73(+1.76%) |
Jun 28, 2019 | 158.18 | 159.22 | 154.86 | 155.26 | 456,985 | -2.12(-1.35%) |
Jun 27, 2019 | 154.50 | 157.94 | 154.50 | 157.38 | 137,244 | +3.34(+2.17%) |
Jun 26, 2019 | 153.18 | 154.40 | 150.97 | 154.04 | 162,736 | +1.61(+1.05%) |
Jun 25, 2019 | 155.43 | 155.43 | 150.64 | 152.43 | 211,531 | -2.35(-1.52%) |
Jun 24, 2019 | 157.92 | 159.41 | 153.73 | 154.78 | 155,913 | -2.59(-1.65%) |
Jun 21, 2019 | 155.75 | 160.05 | 155.75 | 157.37 | 217,371 | +0.69(+0.44%) |
Jun 20, 2019 | 157.92 | 159.77 | 156.31 | 156.68 | 190,315 | -0.38(-0.24%) |
Jun 19, 2019 | 153.83 | 157.44 | 152.73 | 157.06 | 152,167 | +2.99(+1.94%) |
Jun 18, 2019 | 158.08 | 158.92 | 153.15 | 154.07 | 281,644 | -3.24(-2.06%) |
Jun 17, 2019 | 158.58 | 159.61 | 156.76 | 157.31 | 106,235 | -0.64(-0.40%) |
Jun 14, 2019 | 157.68 | 159.58 | 156.72 | 157.94 | 109,832 | +0.21(+0.13%) |
Jun 13, 2019 | 158.48 | 159.00 | 156.84 | 157.74 | 115,175 | -0.18(-0.12%) |
Jun 12, 2019 | 156.06 | 159.77 | 154.91 | 157.92 | 134,032 | +1.86(+1.19%) |
Jun 11, 2019 | 156.24 | 159.09 | 154.51 | 156.06 | 102,032 | -0.39(-0.25%) |
Jun 10, 2019 | 160.09 | 162.15 | 155.84 | 156.45 | 147,307 | -3.03(-1.90%) |
Jun 07, 2019 | 161.24 | 162.52 | 159.39 | 159.48 | 137,577 | -0.97(-0.60%) |
Jun 06, 2019 | 161.30 | 163.06 | 159.16 | 160.45 | 153,388 | -0.73(-0.45%) |
Jun 05, 2019 | 159.24 | 161.30 | 157.79 | 161.18 | 150,627 | +3.01(+1.90%) |
Jun 04, 2019 | 156.98 | 158.50 | 155.27 | 158.17 | 158,256 | +2.51(+1.61%) |
Jun 03, 2019 | 154.36 | 157.01 | 148.31 | 155.66 | 195,789 | +2.16(+1.40%) |
May 31, 2019 | 154.10 | 156.09 | 152.97 | 153.50 | 188,136 | -2.02(-1.30%) |
May 30, 2019 | 154.30 | 156.28 | 154.30 | 155.52 | 106,481 | +1.42(+0.92%) |
May 29, 2019 | 155.22 | 155.26 | 153.16 | 154.10 | 121,550 | -1.60(-1.03%) |
May 28, 2019 | 157.12 | 158.66 | 155.61 | 155.69 | 157,838 | -1.51(-0.96%) |
May 24, 2019 | 154.81 | 158.48 | 152.93 | 157.20 | 172,888 | +3.50(+2.28%) |
May 23, 2019 | 152.91 | 155.19 | 151.99 | 153.71 | 157,211 | -0.13(-0.08%) |
May 22, 2019 | 152.84 | 155.18 | 149.63 | 153.84 | 121,772 | +0.70(+0.46%) |
May 21, 2019 | 152.48 | 154.15 | 151.64 | 153.13 | 151,052 | +1.28(+0.84%) |
May 20, 2019 | 150.80 | 152.18 | 149.87 | 151.85 | 105,944 | -0.02(-0.01%) |
May 17, 2019 | 152.00 | 153.29 | 150.35 | 151.87 | 144,061 | -1.19(-0.78%) |
May 16, 2019 | 150.12 | 154.38 | 150.12 | 153.06 | 187,565 | +2.90(+1.93%) |
May 15, 2019 | 147.29 | 150.73 | 146.98 | 150.17 | 216,181 | +1.79(+1.21%) |
May 14, 2019 | 146.86 | 148.69 | 145.37 | 148.37 | 171,946 | +1.82(+1.24%) |
May 13, 2019 | 146.93 | 147.56 | 144.48 | 146.56 | 129,001 | -3.59(-2.39%) |
May 10, 2019 | 149.20 | 150.53 | 147.52 | 150.15 | 162,226 | +0.76(+0.51%) |
May 09, 2019 | 145.69 | 151.71 | 144.93 | 149.39 | 259,490 | +2.85(+1.95%) |
May 08, 2019 | 144.03 | 146.67 | 142.63 | 146.54 | 162,092 | +2.67(+1.86%) |
May 07, 2019 | 144.29 | 144.90 | 142.64 | 143.87 | 174,027 | -1.44(-0.99%) |
May 06, 2019 | 140.75 | 146.23 | 139.22 | 145.30 | 240,886 | +1.95(+1.36%) |
May 03, 2019 | 141.37 | 144.21 | 140.04 | 143.35 | 280,533 | +2.03(+1.43%) |
May 02, 2019 | 137.77 | 142.23 | 137.03 | 141.33 | 370,199 | +3.42(+2.48%) |