Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 157.39 | 157.53 | 153.96 | 155.25 | 2,663,594 | -1.76(-1.12%) |
Jul 30, 2019 | 156.57 | 157.41 | 156.36 | 157.01 | 782,074 | -0.50(-0.32%) |
Jul 29, 2019 | 157.97 | 158.03 | 156.80 | 157.51 | 898,646 | -0.49(-0.31%) |
Jul 26, 2019 | 157.33 | 158.16 | 157.18 | 158.00 | 750,853 | +1.55(+0.99%) |
Jul 25, 2019 | 157.25 | 157.25 | 156.19 | 156.45 | 695,483 | -1.09(-0.69%) |
Jul 24, 2019 | 156.21 | 157.56 | 155.99 | 157.54 | 1,280,326 | +0.88(+0.56%) |
Jul 23, 2019 | 156.46 | 156.66 | 155.56 | 156.66 | 696,919 | +0.84(+0.54%) |
Jul 22, 2019 | 155.36 | 156.13 | 155.32 | 155.82 | 728,500 | +0.88(+0.57%) |
Jul 19, 2019 | 157.04 | 157.04 | 154.88 | 154.94 | 1,754,311 | -1.13(-0.72%) |
Jul 18, 2019 | 155.30 | 156.32 | 154.89 | 156.07 | 836,058 | +0.29(+0.19%) |
Jul 17, 2019 | 156.69 | 156.82 | 155.78 | 155.78 | 952,853 | -0.71(-0.45%) |
Jul 16, 2019 | 157.11 | 157.23 | 156.29 | 156.49 | 795,815 | -0.64(-0.41%) |
Jul 15, 2019 | 157.14 | 157.53 | 156.77 | 157.14 | 1,818,363 | +0.29(+0.18%) |
Jul 12, 2019 | 156.38 | 156.88 | 156.06 | 156.85 | 1,245,360 | +0.73(+0.47%) |
Jul 11, 2019 | 156.18 | 156.55 | 155.60 | 156.12 | 2,186,080 | +0.30(+0.19%) |
Jul 10, 2019 | 155.53 | 156.21 | 155.19 | 155.82 | 915,186 | +0.98(+0.63%) |
Jul 09, 2019 | 153.48 | 154.93 | 153.48 | 154.84 | 1,777,916 | +0.67(+0.44%) |
Jul 08, 2019 | 154.26 | 154.29 | 153.72 | 154.16 | 865,776 | -0.89(-0.58%) |
Jul 05, 2019 | 154.51 | 155.29 | 153.79 | 155.06 | 717,394 | -0.29(-0.19%) |
Jul 03, 2019 | 154.41 | 155.36 | 154.15 | 155.35 | 967,089 | +1.36(+0.88%) |
Jul 02, 2019 | 153.31 | 154.04 | 153.07 | 153.99 | 1,240,649 | +0.68(+0.45%) |
Jul 01, 2019 | 153.96 | 154.08 | 152.71 | 153.31 | 2,180,132 | +1.89(+1.25%) |
Jun 28, 2019 | 151.70 | 151.98 | 150.71 | 151.42 | 8,293,050 | +0.15(+0.10%) |
Jun 27, 2019 | 150.91 | 151.55 | 150.86 | 151.27 | 1,185,047 | +0.70(+0.47%) |
Jun 26, 2019 | 151.03 | 151.57 | 150.43 | 150.56 | 1,252,585 | +0.17(+0.12%) |
Jun 25, 2019 | 152.51 | 152.63 | 150.25 | 150.39 | 1,624,346 | -2.17(-1.42%) |
Jun 24, 2019 | 153.12 | 153.31 | 152.56 | 152.56 | 1,219,794 | -0.63(-0.41%) |
Jun 21, 2019 | 153.06 | 153.80 | 152.70 | 153.19 | 5,337,021 | -0.20(-0.13%) |
Jun 20, 2019 | 153.61 | 153.81 | 152.17 | 153.39 | 1,663,213 | +1.53(+1.01%) |
Jun 19, 2019 | 151.52 | 152.14 | 150.72 | 151.86 | 1,585,342 | +0.54(+0.36%) |
Jun 18, 2019 | 150.98 | 152.08 | 150.76 | 151.32 | 1,169,624 | +1.66(+1.11%) |
Jun 17, 2019 | 149.41 | 150.04 | 149.27 | 149.67 | 671,774 | +0.45(+0.30%) |
Jun 14, 2019 | 149.16 | 149.54 | 148.76 | 149.22 | 1,809,583 | -0.33(-0.22%) |
Jun 13, 2019 | 149.47 | 149.69 | 149.06 | 149.54 | 576,272 | +0.67(+0.45%) |
Jun 12, 2019 | 148.93 | 149.36 | 148.48 | 148.87 | 784,986 | -0.31(-0.21%) |
Jun 11, 2019 | 150.67 | 150.88 | 148.69 | 149.18 | 1,358,065 | -0.14(-0.10%) |
Jun 10, 2019 | 149.44 | 150.63 | 149.32 | 149.32 | 1,311,926 | +0.99(+0.67%) |
Jun 07, 2019 | 146.88 | 148.93 | 146.82 | 148.34 | 857,587 | +2.20(+1.50%) |
Jun 06, 2019 | 145.44 | 146.53 | 144.85 | 146.14 | 1,293,854 | +0.94(+0.65%) |
Jun 05, 2019 | 144.77 | 145.25 | 143.67 | 145.20 | 1,017,633 | +1.49(+1.04%) |
Jun 04, 2019 | 141.57 | 143.73 | 141.14 | 143.71 | 2,389,245 | +3.44(+2.45%) |
Jun 03, 2019 | 141.97 | 142.32 | 139.35 | 140.28 | 2,097,650 | -1.95(-1.37%) |
May 31, 2019 | 142.50 | 143.11 | 142.03 | 142.22 | 1,422,574 | -1.86(-1.29%) |
May 30, 2019 | 143.74 | 144.45 | 143.35 | 144.09 | 1,020,305 | +0.68(+0.48%) |
May 29, 2019 | 143.67 | 143.96 | 142.50 | 143.40 | 2,464,491 | -0.96(-0.66%) |
May 28, 2019 | 145.47 | 146.28 | 144.36 | 144.36 | 1,124,620 | -0.88(-0.61%) |
May 24, 2019 | 145.87 | 146.25 | 144.97 | 145.25 | 639,178 | +0.23(+0.16%) |
May 23, 2019 | 145.66 | 145.69 | 144.22 | 145.02 | 2,047,613 | -2.00(-1.36%) |
May 22, 2019 | 146.86 | 147.59 | 146.84 | 147.01 | 1,041,061 | -0.39(-0.27%) |
May 21, 2019 | 147.03 | 147.71 | 146.84 | 147.41 | 722,199 | +1.44(+0.99%) |
May 20, 2019 | 146.03 | 146.71 | 145.28 | 145.97 | 1,512,002 | -1.55(-1.05%) |
May 17, 2019 | 147.30 | 149.13 | 147.30 | 147.52 | 1,339,108 | -1.16(-0.78%) |
May 16, 2019 | 147.50 | 149.50 | 147.41 | 148.68 | 1,107,215 | +1.53(+1.04%) |
May 15, 2019 | 144.74 | 147.54 | 144.31 | 147.16 | 1,495,234 | +1.43(+0.98%) |
May 14, 2019 | 144.84 | 146.56 | 144.56 | 145.73 | 1,959,909 | +1.53(+1.06%) |
May 13, 2019 | 145.25 | 145.85 | 143.69 | 144.20 | 1,962,063 | -4.39(-2.95%) |
May 10, 2019 | 147.59 | 149.20 | 145.61 | 148.59 | 2,416,146 | +0.33(+0.22%) |
May 09, 2019 | 147.28 | 148.52 | 146.22 | 148.26 | 1,290,358 | -0.39(-0.27%) |
May 08, 2019 | 148.53 | 149.61 | 148.10 | 148.65 | 2,410,830 | -0.12(-0.08%) |
May 07, 2019 | 150.03 | 150.58 | 147.50 | 148.77 | 1,986,484 | -2.78(-1.84%) |
May 06, 2019 | 149.29 | 151.78 | 149.05 | 151.55 | 2,077,071 | -0.59(-0.38%) |
May 03, 2019 | 151.37 | 152.24 | 151.15 | 152.14 | 1,625,040 | +1.66(+1.10%) |
May 02, 2019 | 150.61 | 151.21 | 149.31 | 150.48 | 1,987,863 | -0.21(-0.14%) |