Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 148.62 | 152.70 | 146.66 | 148.52 | 471,984 | +0.51(+0.34%) |
Jul 30, 2019 | 146.88 | 150.73 | 146.09 | 148.01 | 520,360 | +0.59(+0.40%) |
Jul 29, 2019 | 149.56 | 154.46 | 140.52 | 147.42 | 855,637 | -1.72(-1.15%) |
Jul 26, 2019 | 146.58 | 151.05 | 146.58 | 149.14 | 583,700 | +3.67(+2.52%) |
Jul 25, 2019 | 151.68 | 152.93 | 145.25 | 145.47 | 821,436 | -6.05(-3.99%) |
Jul 24, 2019 | 142.96 | 155.75 | 141.27 | 151.52 | 1,708,020 | +5.42(+3.71%) |
Jul 23, 2019 | 146.92 | 147.50 | 143.33 | 146.10 | 689,102 | +0.58(+0.40%) |
Jul 22, 2019 | 146.28 | 148.46 | 145.36 | 145.52 | 430,156 | -0.32(-0.22%) |
Jul 19, 2019 | 143.57 | 146.33 | 143.25 | 145.84 | 542,700 | +2.74(+1.91%) |
Jul 18, 2019 | 140.89 | 143.26 | 139.54 | 143.10 | 500,194 | +1.19(+0.84%) |
Jul 17, 2019 | 140.22 | 142.42 | 139.96 | 141.91 | 935,600 | +2.44(+1.75%) |
Jul 16, 2019 | 143.00 | 143.57 | 139.16 | 139.47 | 789,218 | -3.53(-2.47%) |
Jul 15, 2019 | 143.46 | 144.29 | 142.78 | 143.00 | 303,994 | -0.48(-0.33%) |
Jul 12, 2019 | 145.00 | 145.99 | 141.11 | 143.48 | 448,500 | -1.27(-0.88%) |
Jul 11, 2019 | 146.76 | 146.78 | 144.30 | 144.75 | 211,405 | -0.84(-0.58%) |
Jul 10, 2019 | 146.13 | 148.27 | 145.39 | 145.59 | 405,142 | +0.32(+0.22%) |
Jul 09, 2019 | 143.26 | 145.39 | 143.26 | 145.27 | 497,679 | +1.14(+0.79%) |
Jul 08, 2019 | 143.50 | 145.50 | 143.35 | 144.13 | 410,407 | +0.42(+0.29%) |
Jul 05, 2019 | 143.00 | 144.08 | 140.82 | 143.71 | 574,500 | +0.18(+0.13%) |
Jul 03, 2019 | 144.62 | 145.25 | 143.06 | 143.53 | 199,300 | -1.09(-0.75%) |
Jul 02, 2019 | 143.70 | 145.64 | 142.56 | 144.62 | 279,681 | +1.60(+1.12%) |
Jul 01, 2019 | 144.12 | 144.86 | 142.74 | 143.02 | 352,796 | +0.92(+0.65%) |
Jun 28, 2019 | 141.00 | 142.29 | 139.09 | 142.10 | 344,600 | +1.15(+0.82%) |
Jun 27, 2019 | 139.75 | 142.03 | 139.50 | 140.95 | 361,925 | +1.36(+0.97%) |
Jun 26, 2019 | 140.61 | 142.61 | 139.23 | 139.59 | 394,485 | -0.17(-0.12%) |
Jun 25, 2019 | 144.69 | 145.37 | 139.12 | 139.76 | 602,127 | -4.35(-3.02%) |
Jun 24, 2019 | 147.83 | 147.85 | 143.81 | 144.11 | 458,448 | -4.01(-2.71%) |
Jun 21, 2019 | 148.26 | 149.03 | 146.29 | 148.12 | 489,800 | -0.92(-0.62%) |
Jun 20, 2019 | 148.00 | 149.59 | 146.70 | 149.04 | 472,288 | +3.20(+2.19%) |
Jun 19, 2019 | 144.34 | 146.18 | 142.68 | 145.84 | 539,565 | +1.21(+0.84%) |
Jun 18, 2019 | 147.32 | 147.72 | 144.32 | 144.63 | 356,629 | -0.58(-0.40%) |
Jun 17, 2019 | 143.36 | 147.57 | 143.02 | 145.21 | 473,590 | +2.27(+1.59%) |
Jun 14, 2019 | 143.18 | 144.63 | 141.01 | 142.94 | 515,200 | -0.28(-0.20%) |
Jun 13, 2019 | 143.93 | 144.42 | 142.77 | 143.22 | 271,071 | -0.39(-0.27%) |
Jun 12, 2019 | 142.55 | 144.36 | 141.62 | 143.61 | 404,483 | +1.17(+0.82%) |
Jun 11, 2019 | 147.06 | 147.70 | 140.53 | 142.44 | 568,403 | -3.57(-2.45%) |
Jun 10, 2019 | 145.62 | 148.99 | 145.19 | 146.01 | 538,240 | +1.23(+0.85%) |
Jun 07, 2019 | 142.57 | 146.40 | 142.57 | 144.78 | 371,800 | +2.82(+1.99%) |
Jun 06, 2019 | 140.51 | 142.22 | 138.28 | 141.96 | 409,994 | +1.02(+0.72%) |
Jun 05, 2019 | 139.01 | 141.48 | 136.60 | 140.94 | 504,744 | +2.76(+2.00%) |
Jun 04, 2019 | 136.55 | 138.18 | 134.28 | 138.18 | 438,505 | +4.45(+3.33%) |
Jun 03, 2019 | 137.31 | 137.31 | 131.56 | 133.73 | 841,702 | -3.61(-2.63%) |
May 31, 2019 | 137.71 | 140.36 | 135.76 | 137.34 | 494,400 | -2.18(-1.56%) |
May 30, 2019 | 135.08 | 139.88 | 134.88 | 139.52 | 590,027 | +5.58(+4.17%) |
May 29, 2019 | 133.64 | 136.00 | 131.33 | 133.94 | 411,531 | -0.82(-0.61%) |
May 28, 2019 | 134.80 | 136.98 | 133.75 | 134.76 | 680,701 | -0.03(-0.02%) |
May 24, 2019 | 134.58 | 135.75 | 133.52 | 134.79 | 344,700 | +1.39(+1.04%) |
May 23, 2019 | 135.12 | 135.44 | 132.15 | 133.40 | 617,847 | -3.09(-2.26%) |
May 22, 2019 | 135.12 | 137.53 | 134.97 | 136.49 | 446,330 | +0.68(+0.50%) |
May 21, 2019 | 138.28 | 139.00 | 135.10 | 135.81 | 525,980 | -0.79(-0.58%) |
May 20, 2019 | 136.89 | 138.83 | 135.08 | 136.60 | 667,383 | -2.64(-1.90%) |
May 17, 2019 | 134.00 | 140.38 | 133.10 | 139.24 | 1,050,800 | +4.38(+3.25%) |
May 16, 2019 | 133.80 | 137.12 | 131.51 | 134.86 | 2,718,260 | -7.23(-5.09%) |
May 15, 2019 | 137.47 | 143.82 | 137.47 | 142.09 | 1,257,409 | +4.58(+3.33%) |
May 14, 2019 | 139.23 | 140.71 | 137.09 | 137.51 | 992,354 | +0.05(+0.04%) |
May 13, 2019 | 139.83 | 141.19 | 136.62 | 137.46 | 656,674 | -5.90(-4.12%) |
May 10, 2019 | 140.98 | 143.61 | 138.84 | 143.36 | 616,800 | +2.19(+1.55%) |
May 09, 2019 | 139.29 | 141.57 | 137.03 | 141.17 | 534,690 | +0.47(+0.33%) |
May 08, 2019 | 136.98 | 141.30 | 136.39 | 140.70 | 512,075 | +3.48(+2.54%) |
May 07, 2019 | 140.96 | 141.65 | 135.52 | 137.22 | 1,142,724 | -4.81(-3.39%) |
May 06, 2019 | 138.12 | 142.40 | 135.05 | 142.03 | 555,341 | +0.63(+0.45%) |
May 03, 2019 | 138.44 | 141.66 | 137.09 | 141.40 | 923,000 | +4.60(+3.36%) |
May 02, 2019 | 133.28 | 136.99 | 131.23 | 136.80 | 1,455,302 | +3.37(+2.53%) |