Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 163.54 | 165.68 | 161.78 | 163.54 | 1,997,107 | -0.63(-0.38%) |
Jul 30, 2019 | 161.32 | 164.62 | 160.77 | 164.17 | 1,797,439 | +1.55(+0.96%) |
Jul 29, 2019 | 162.60 | 163.30 | 161.35 | 162.62 | 2,035,615 | -0.69(-0.42%) |
Jul 26, 2019 | 162.45 | 163.63 | 160.88 | 163.30 | 1,859,680 | +0.96(+0.59%) |
Jul 25, 2019 | 159.57 | 162.74 | 159.12 | 162.35 | 2,791,383 | +2.61(+1.63%) |
Jul 24, 2019 | 157.79 | 159.84 | 155.75 | 159.74 | 2,868,481 | +3.47(+2.22%) |
Jul 23, 2019 | 149.50 | 156.91 | 148.55 | 156.27 | 6,629,026 | +11.36(+7.84%) |
Jul 22, 2019 | 145.74 | 147.17 | 144.65 | 144.91 | 1,676,513 | -0.64(-0.44%) |
Jul 19, 2019 | 146.19 | 146.97 | 145.19 | 145.55 | 1,531,224 | -0.35(-0.24%) |
Jul 18, 2019 | 145.27 | 146.56 | 142.69 | 145.90 | 1,822,806 | +0.27(+0.18%) |
Jul 17, 2019 | 148.86 | 149.12 | 145.55 | 145.63 | 1,814,399 | -3.41(-2.29%) |
Jul 16, 2019 | 151.09 | 151.14 | 148.84 | 149.03 | 1,576,800 | -2.02(-1.34%) |
Jul 15, 2019 | 149.91 | 151.09 | 149.44 | 151.05 | 1,046,675 | +1.32(+0.88%) |
Jul 12, 2019 | 148.70 | 150.14 | 148.61 | 149.73 | 1,330,763 | +1.44(+0.97%) |
Jul 11, 2019 | 145.94 | 148.32 | 145.69 | 148.29 | 1,288,399 | +2.44(+1.67%) |
Jul 10, 2019 | 148.45 | 148.91 | 145.05 | 145.85 | 1,553,670 | -1.47(-1.00%) |
Jul 09, 2019 | 147.27 | 147.67 | 146.27 | 147.31 | 891,611 | -0.21(-0.14%) |
Jul 08, 2019 | 148.28 | 148.87 | 147.30 | 147.52 | 989,928 | -1.07(-0.72%) |
Jul 05, 2019 | 148.49 | 148.97 | 146.77 | 148.59 | 714,320 | -1.28(-0.85%) |
Jul 03, 2019 | 148.53 | 149.91 | 147.77 | 149.87 | 671,342 | +2.16(+1.46%) |
Jul 02, 2019 | 147.16 | 148.25 | 146.63 | 147.71 | 1,047,773 | +0.67(+0.45%) |
Jul 01, 2019 | 147.12 | 147.80 | 145.85 | 147.05 | 1,319,607 | +0.96(+0.66%) |
Jun 28, 2019 | 145.04 | 146.09 | 144.22 | 146.09 | 1,722,274 | +1.13(+0.78%) |
Jun 27, 2019 | 145.37 | 145.96 | 143.76 | 144.96 | 1,173,308 | +0.15(+0.11%) |
Jun 26, 2019 | 147.13 | 147.56 | 144.78 | 144.81 | 1,372,204 | -2.89(-1.96%) |
Jun 25, 2019 | 147.88 | 148.94 | 146.72 | 147.69 | 1,520,216 | -0.84(-0.56%) |
Jun 24, 2019 | 148.91 | 149.95 | 147.86 | 148.53 | 1,204,174 | +0.09(+0.06%) |
Jun 21, 2019 | 149.82 | 150.33 | 148.15 | 148.44 | 2,352,520 | -1.90(-1.27%) |
Jun 20, 2019 | 149.67 | 150.59 | 147.46 | 150.35 | 1,676,413 | +2.12(+1.43%) |
Jun 19, 2019 | 148.16 | 148.79 | 146.84 | 148.22 | 1,785,399 | +0.07(+0.05%) |
Jun 18, 2019 | 150.19 | 150.35 | 147.42 | 148.15 | 2,176,390 | -0.95(-0.64%) |
Jun 17, 2019 | 150.98 | 151.18 | 148.71 | 149.10 | 1,307,197 | -1.88(-1.24%) |
Jun 14, 2019 | 152.40 | 152.40 | 150.40 | 150.98 | 1,499,539 | -1.71(-1.12%) |
Jun 13, 2019 | 151.82 | 152.73 | 151.37 | 152.69 | 1,749,586 | +1.64(+1.08%) |
Jun 12, 2019 | 151.00 | 151.28 | 149.36 | 151.05 | 1,402,982 | +0.96(+0.64%) |
Jun 11, 2019 | 151.37 | 152.17 | 148.50 | 150.10 | 1,966,025 | -0.22(-0.14%) |
Jun 10, 2019 | 151.96 | 152.06 | 150.27 | 150.31 | 1,547,895 | -0.78(-0.51%) |
Jun 07, 2019 | 148.72 | 152.68 | 148.16 | 151.09 | 3,034,528 | +2.36(+1.59%) |
Jun 06, 2019 | 143.44 | 148.72 | 142.85 | 148.72 | 2,707,265 | +5.35(+3.73%) |
Jun 05, 2019 | 139.66 | 143.41 | 138.17 | 143.37 | 2,317,927 | +4.58(+3.30%) |
Jun 04, 2019 | 137.53 | 138.79 | 136.23 | 138.79 | 2,399,326 | +2.74(+2.01%) |
Jun 03, 2019 | 133.59 | 136.18 | 133.08 | 136.05 | 1,639,062 | +2.35(+1.75%) |
May 31, 2019 | 134.07 | 134.83 | 133.11 | 133.71 | 1,511,774 | -1.63(-1.21%) |
May 30, 2019 | 135.16 | 136.88 | 135.03 | 135.34 | 1,310,494 | -0.60(-0.44%) |
May 29, 2019 | 136.11 | 136.48 | 135.19 | 135.93 | 1,348,218 | -0.19(-0.14%) |
May 28, 2019 | 137.31 | 138.41 | 136.12 | 136.12 | 1,591,225 | -1.18(-0.86%) |
May 24, 2019 | 137.94 | 138.13 | 136.95 | 137.30 | 1,145,987 | +0.05(+0.03%) |
May 23, 2019 | 136.94 | 137.86 | 135.52 | 137.25 | 2,009,232 | -0.28(-0.20%) |
May 22, 2019 | 137.95 | 138.83 | 137.27 | 137.53 | 1,069,887 | -0.15(-0.11%) |
May 21, 2019 | 135.72 | 138.51 | 135.62 | 137.68 | 1,360,280 | +2.36(+1.75%) |
May 20, 2019 | 137.67 | 138.43 | 135.15 | 135.32 | 1,651,074 | -3.56(-2.56%) |
May 17, 2019 | 137.45 | 139.76 | 137.26 | 138.88 | 1,438,679 | +0.76(+0.55%) |
May 16, 2019 | 137.25 | 138.71 | 137.19 | 138.11 | 1,862,707 | +1.11(+0.81%) |
May 15, 2019 | 137.12 | 138.12 | 136.61 | 137.00 | 1,089,807 | -1.11(-0.80%) |
May 14, 2019 | 136.90 | 138.90 | 136.22 | 138.11 | 1,323,196 | +1.12(+0.82%) |
May 13, 2019 | 137.40 | 138.25 | 135.80 | 136.99 | 1,712,076 | -2.87(-2.05%) |
May 10, 2019 | 139.98 | 140.99 | 138.78 | 139.86 | 1,575,825 | -0.65(-0.46%) |
May 09, 2019 | 139.92 | 141.37 | 138.94 | 140.51 | 1,180,450 | -0.81(-0.57%) |
May 08, 2019 | 141.81 | 142.22 | 141.01 | 141.32 | 1,380,822 | -0.79(-0.55%) |
May 07, 2019 | 142.39 | 143.28 | 140.79 | 142.11 | 1,711,475 | -1.72(-1.20%) |
May 06, 2019 | 142.86 | 144.92 | 142.75 | 143.83 | 1,423,225 | -1.12(-0.77%) |
May 03, 2019 | 144.38 | 145.36 | 143.39 | 144.95 | 1,152,460 | +1.03(+0.72%) |
May 02, 2019 | 141.80 | 144.22 | 141.20 | 143.92 | 1,559,891 | +1.64(+1.16%) |