Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 148.92 | 155.68 | 145.67 | 154.94 | 5,241,249 | -0.26(-0.17%) |
Jul 30, 2019 | 151.94 | 156.21 | 151.52 | 155.20 | 2,008,981 | +1.31(+0.85%) |
Jul 29, 2019 | 155.25 | 156.39 | 153.53 | 153.89 | 1,078,903 | -1.49(-0.96%) |
Jul 26, 2019 | 153.44 | 156.55 | 153.35 | 155.38 | 896,600 | +2.41(+1.58%) |
Jul 25, 2019 | 152.84 | 155.26 | 152.07 | 152.97 | 955,696 | +0.63(+0.41%) |
Jul 24, 2019 | 148.71 | 152.76 | 147.92 | 152.34 | 1,202,376 | +3.60(+2.42%) |
Jul 23, 2019 | 146.65 | 151.66 | 146.52 | 148.74 | 1,016,377 | +1.98(+1.35%) |
Jul 22, 2019 | 145.23 | 146.95 | 143.82 | 146.76 | 904,024 | +2.65(+1.84%) |
Jul 19, 2019 | 145.70 | 146.24 | 143.61 | 144.11 | 906,900 | -1.09(-0.75%) |
Jul 18, 2019 | 147.52 | 147.97 | 143.59 | 145.20 | 1,406,733 | -2.89(-1.95%) |
Jul 17, 2019 | 151.11 | 152.31 | 147.28 | 148.09 | 1,164,215 | -3.36(-2.22%) |
Jul 16, 2019 | 154.54 | 156.80 | 148.88 | 151.45 | 1,393,742 | -2.82(-1.83%) |
Jul 15, 2019 | 152.07 | 154.38 | 151.01 | 154.27 | 548,277 | +1.97(+1.29%) |
Jul 12, 2019 | 151.00 | 153.30 | 150.48 | 152.30 | 952,000 | +0.84(+0.55%) |
Jul 11, 2019 | 151.36 | 152.96 | 149.75 | 151.46 | 945,703 | +0.10(+0.07%) |
Jul 10, 2019 | 148.30 | 152.50 | 148.22 | 151.36 | 1,196,400 | +4.12(+2.80%) |
Jul 09, 2019 | 144.39 | 147.30 | 144.39 | 147.24 | 1,349,732 | +2.95(+2.04%) |
Jul 08, 2019 | 145.37 | 145.42 | 142.76 | 144.29 | 1,306,688 | -2.02(-1.38%) |
Jul 05, 2019 | 145.52 | 146.43 | 144.65 | 146.31 | 679,600 | +0.45(+0.31%) |
Jul 03, 2019 | 147.02 | 147.68 | 144.81 | 145.86 | 576,600 | -0.57(-0.39%) |
Jul 02, 2019 | 145.30 | 146.43 | 142.58 | 146.43 | 1,144,182 | +1.14(+0.78%) |
Jul 01, 2019 | 148.10 | 148.70 | 143.15 | 145.29 | 1,296,861 | -0.93(-0.64%) |
Jun 28, 2019 | 143.74 | 146.22 | 142.68 | 146.22 | 9,156,100 | +2.97(+2.07%) |
Jun 27, 2019 | 143.60 | 144.99 | 142.10 | 143.25 | 1,490,863 | +1.15(+0.81%) |
Jun 26, 2019 | 143.79 | 145.95 | 141.52 | 142.10 | 1,468,135 | -2.06(-1.43%) |
Jun 25, 2019 | 149.29 | 150.26 | 143.50 | 144.16 | 1,996,750 | -5.88(-3.92%) |
Jun 24, 2019 | 143.00 | 152.38 | 142.50 | 150.04 | 2,886,984 | +1.73(+1.17%) |
Jun 21, 2019 | 148.78 | 149.34 | 147.23 | 148.31 | 2,648,100 | -1.46(-0.97%) |
Jun 20, 2019 | 150.96 | 154.29 | 149.07 | 149.77 | 1,664,305 | +0.27(+0.18%) |
Jun 19, 2019 | 147.50 | 149.54 | 146.23 | 149.50 | 1,006,923 | +2.49(+1.69%) |
Jun 18, 2019 | 150.23 | 151.26 | 146.87 | 147.01 | 1,559,681 | -2.49(-1.67%) |
Jun 17, 2019 | 145.00 | 149.85 | 144.67 | 149.50 | 2,405,624 | +4.91(+3.40%) |
Jun 14, 2019 | 144.00 | 145.00 | 141.50 | 144.59 | 1,109,300 | -0.26(-0.18%) |
Jun 13, 2019 | 143.01 | 145.00 | 140.56 | 144.85 | 1,104,873 | +2.35(+1.65%) |
Jun 12, 2019 | 138.28 | 142.56 | 137.97 | 142.50 | 1,607,569 | +3.90(+2.81%) |
Jun 11, 2019 | 140.34 | 142.48 | 137.21 | 138.60 | 1,483,179 | -0.63(-0.45%) |
Jun 10, 2019 | 141.00 | 146.59 | 138.47 | 139.23 | 1,753,076 | -0.85(-0.61%) |
Jun 07, 2019 | 135.50 | 140.63 | 135.04 | 140.08 | 1,643,400 | +4.67(+3.45%) |
Jun 06, 2019 | 131.62 | 135.68 | 129.01 | 135.41 | 2,333,893 | +4.41(+3.37%) |
Jun 05, 2019 | 128.86 | 134.90 | 128.86 | 131.00 | 2,283,562 | +3.39(+2.66%) |
Jun 04, 2019 | 123.94 | 127.99 | 123.15 | 127.61 | 1,351,938 | +4.80(+3.91%) |
Jun 03, 2019 | 125.52 | 127.13 | 121.33 | 122.81 | 1,399,284 | -2.77(-2.21%) |
May 31, 2019 | 125.44 | 127.27 | 124.81 | 125.58 | 1,073,400 | -2.03(-1.59%) |
May 30, 2019 | 126.17 | 128.62 | 125.83 | 127.61 | 980,613 | +1.94(+1.54%) |
May 29, 2019 | 123.12 | 126.00 | 122.52 | 125.67 | 994,139 | +1.31(+1.05%) |
May 28, 2019 | 124.34 | 125.78 | 123.69 | 124.36 | 659,688 | -0.29(-0.23%) |
May 24, 2019 | 122.90 | 125.57 | 122.32 | 124.65 | 1,227,700 | +3.07(+2.53%) |
May 23, 2019 | 124.55 | 124.81 | 120.05 | 121.58 | 2,057,005 | -5.51(-4.34%) |
May 22, 2019 | 131.55 | 132.66 | 126.61 | 127.09 | 2,023,006 | -5.15(-3.89%) |
May 21, 2019 | 132.75 | 134.85 | 132.08 | 132.24 | 904,175 | +0.72(+0.55%) |
May 20, 2019 | 131.50 | 133.44 | 130.99 | 131.52 | 1,056,974 | -1.24(-0.93%) |
May 17, 2019 | 133.73 | 135.00 | 131.99 | 132.76 | 991,300 | -2.67(-1.97%) |
May 16, 2019 | 136.43 | 138.16 | 135.05 | 135.43 | 1,032,345 | -1.00(-0.73%) |
May 15, 2019 | 132.15 | 136.65 | 131.33 | 136.43 | 906,260 | +2.85(+2.13%) |
May 14, 2019 | 134.21 | 135.24 | 131.01 | 133.58 | 1,130,596 | +1.19(+0.90%) |
May 13, 2019 | 133.99 | 134.68 | 132.03 | 132.39 | 1,371,684 | -5.46(-3.96%) |
May 10, 2019 | 134.69 | 138.18 | 134.34 | 137.85 | 1,296,800 | +3.02(+2.24%) |
May 09, 2019 | 135.61 | 136.43 | 132.45 | 134.83 | 1,304,305 | -2.88(-2.09%) |
May 08, 2019 | 135.57 | 137.90 | 134.50 | 137.71 | 847,450 | +1.65(+1.21%) |
May 07, 2019 | 135.13 | 137.27 | 134.36 | 136.06 | 1,013,982 | -0.94(-0.69%) |
May 06, 2019 | 132.96 | 137.35 | 131.94 | 137.00 | 1,157,822 | +0.83(+0.61%) |
May 03, 2019 | 132.77 | 137.24 | 132.77 | 136.17 | 1,411,300 | +3.47(+2.61%) |
May 02, 2019 | 136.50 | 136.70 | 131.86 | 132.70 | 1,287,883 | -3.80(-2.78%) |