Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 125.17 | 126.72 | 123.69 | 124.69 | 901,634 | -0.56(-0.45%) |
Jul 30, 2019 | 124.90 | 126.12 | 122.27 | 125.25 | 1,355,493 | +0.77(+0.62%) |
Jul 29, 2019 | 127.46 | 127.46 | 123.83 | 124.48 | 2,400,068 | -4.36(-3.38%) |
Jul 26, 2019 | 138.00 | 140.56 | 127.27 | 128.84 | 4,420,400 | -27.52(-17.60%) |
Jul 25, 2019 | 154.54 | 156.60 | 154.12 | 156.36 | 1,007,867 | +1.92(+1.24%) |
Jul 24, 2019 | 153.09 | 154.86 | 152.46 | 154.44 | 662,280 | +0.46(+0.30%) |
Jul 23, 2019 | 152.96 | 154.04 | 151.37 | 153.98 | 372,422 | +2.17(+1.43%) |
Jul 22, 2019 | 153.73 | 153.95 | 151.30 | 151.81 | 829,417 | -1.17(-0.76%) |
Jul 19, 2019 | 154.46 | 155.26 | 152.83 | 152.98 | 758,300 | -1.53(-0.99%) |
Jul 18, 2019 | 150.89 | 154.71 | 149.00 | 154.51 | 1,045,601 | +3.56(+2.36%) |
Jul 17, 2019 | 150.51 | 151.35 | 149.25 | 150.95 | 614,567 | +0.91(+0.61%) |
Jul 16, 2019 | 149.74 | 151.38 | 149.35 | 150.04 | 413,142 | +0.46(+0.31%) |
Jul 15, 2019 | 151.64 | 151.85 | 148.60 | 149.58 | 334,471 | -1.55(-1.03%) |
Jul 12, 2019 | 149.59 | 151.71 | 148.64 | 151.13 | 443,500 | +2.17(+1.46%) |
Jul 11, 2019 | 149.19 | 149.19 | 146.08 | 148.96 | 301,849 | +0.36(+0.24%) |
Jul 10, 2019 | 150.35 | 150.56 | 147.96 | 148.60 | 325,186 | -1.28(-0.85%) |
Jul 09, 2019 | 149.72 | 150.66 | 147.86 | 149.88 | 364,437 | -0.39(-0.26%) |
Jul 08, 2019 | 151.30 | 152.12 | 150.11 | 150.27 | 593,706 | -1.13(-0.75%) |
Jul 05, 2019 | 152.22 | 152.35 | 150.41 | 151.40 | 325,200 | -1.85(-1.21%) |
Jul 03, 2019 | 152.12 | 153.30 | 150.90 | 153.25 | 207,300 | +1.78(+1.18%) |
Jul 02, 2019 | 150.54 | 151.52 | 149.02 | 151.47 | 389,078 | +0.76(+0.50%) |
Jul 01, 2019 | 149.00 | 150.89 | 148.26 | 150.71 | 562,186 | +3.24(+2.20%) |
Jun 28, 2019 | 145.09 | 147.65 | 145.09 | 147.47 | 704,600 | +2.38(+1.64%) |
Jun 27, 2019 | 142.60 | 145.18 | 141.56 | 145.09 | 421,893 | +3.34(+2.36%) |
Jun 26, 2019 | 142.38 | 142.38 | 140.36 | 141.75 | 802,716 | -0.65(-0.46%) |
Jun 25, 2019 | 145.52 | 146.19 | 142.17 | 142.40 | 768,220 | -3.53(-2.42%) |
Jun 24, 2019 | 146.73 | 146.96 | 144.72 | 145.93 | 609,808 | -0.10(-0.07%) |
Jun 21, 2019 | 148.66 | 148.66 | 145.97 | 146.03 | 1,150,300 | -2.42(-1.63%) |
Jun 20, 2019 | 150.30 | 150.42 | 147.00 | 148.45 | 717,507 | -0.65(-0.44%) |
Jun 19, 2019 | 151.05 | 151.30 | 148.25 | 149.10 | 918,399 | -1.56(-1.04%) |
Jun 18, 2019 | 151.42 | 153.54 | 149.37 | 150.66 | 482,780 | +0.44(+0.29%) |
Jun 17, 2019 | 152.23 | 152.51 | 150.13 | 150.22 | 687,295 | -2.07(-1.36%) |
Jun 14, 2019 | 151.39 | 152.84 | 149.61 | 152.29 | 750,800 | +1.68(+1.12%) |
Jun 13, 2019 | 150.00 | 150.64 | 148.68 | 150.61 | 579,566 | +1.61(+1.08%) |
Jun 12, 2019 | 149.31 | 150.00 | 148.00 | 149.00 | 576,292 | -0.13(-0.09%) |
Jun 11, 2019 | 150.50 | 151.08 | 148.53 | 149.13 | 916,708 | +0.07(+0.05%) |
Jun 10, 2019 | 147.89 | 149.50 | 147.23 | 149.06 | 529,653 | +2.11(+1.44%) |
Jun 07, 2019 | 147.77 | 148.83 | 146.35 | 146.95 | 636,900 | -0.19(-0.13%) |
Jun 06, 2019 | 145.32 | 147.43 | 144.46 | 147.14 | 699,614 | +1.61(+1.11%) |
Jun 05, 2019 | 145.95 | 146.79 | 143.33 | 145.53 | 556,626 | +0.43(+0.30%) |
Jun 04, 2019 | 139.84 | 145.14 | 139.54 | 145.10 | 883,514 | +6.78(+4.90%) |
Jun 03, 2019 | 135.44 | 138.97 | 134.69 | 138.32 | 737,382 | +2.77(+2.04%) |
May 31, 2019 | 138.18 | 138.18 | 134.96 | 135.55 | 942,300 | -5.03(-3.58%) |
May 30, 2019 | 139.53 | 140.84 | 138.47 | 140.58 | 511,070 | +2.04(+1.47%) |
May 29, 2019 | 140.83 | 140.83 | 137.43 | 138.54 | 644,577 | -2.91(-2.06%) |
May 28, 2019 | 145.82 | 145.88 | 141.43 | 141.45 | 1,020,483 | -4.45(-3.05%) |
May 24, 2019 | 142.40 | 146.47 | 142.03 | 145.90 | 1,252,000 | +4.19(+2.96%) |
May 23, 2019 | 139.49 | 141.87 | 138.26 | 141.71 | 922,106 | +1.22(+0.87%) |
May 22, 2019 | 139.73 | 140.71 | 138.13 | 140.49 | 657,756 | -0.54(-0.38%) |
May 21, 2019 | 137.58 | 141.04 | 137.44 | 141.03 | 560,228 | +3.91(+2.85%) |
May 20, 2019 | 137.74 | 137.95 | 136.59 | 137.12 | 691,126 | -1.57(-1.13%) |
May 17, 2019 | 139.27 | 141.62 | 138.35 | 138.69 | 669,200 | -1.62(-1.15%) |
May 16, 2019 | 137.68 | 141.49 | 136.89 | 140.31 | 1,248,011 | +4.34(+3.19%) |
May 15, 2019 | 132.89 | 136.13 | 131.21 | 135.97 | 543,879 | +1.76(+1.31%) |
May 14, 2019 | 131.17 | 135.12 | 130.78 | 134.21 | 599,603 | +3.05(+2.33%) |
May 13, 2019 | 132.83 | 133.09 | 130.05 | 131.16 | 774,201 | -4.20(-3.10%) |
May 10, 2019 | 133.03 | 135.58 | 130.84 | 135.36 | 515,900 | +2.52(+1.90%) |
May 09, 2019 | 132.81 | 133.78 | 130.98 | 132.84 | 497,071 | -1.20(-0.90%) |
May 08, 2019 | 136.17 | 136.82 | 133.95 | 134.04 | 400,774 | -2.42(-1.77%) |
May 07, 2019 | 136.63 | 138.12 | 134.90 | 136.46 | 807,517 | -1.32(-0.96%) |
May 06, 2019 | 136.46 | 138.34 | 135.10 | 137.78 | 615,687 | -1.31(-0.94%) |
May 03, 2019 | 137.04 | 139.44 | 136.11 | 139.09 | 413,700 | +3.26(+2.40%) |
May 02, 2019 | 135.59 | 138.15 | 135.38 | 135.83 | 675,824 | +0.48(+0.35%) |