Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 138.50 | 144.19 | 138.48 | 139.33 | 1,282,024 | +1.07(+0.77%) |
Jul 30, 2019 | 148.37 | 149.19 | 136.16 | 138.26 | 2,995,045 | -32.47(-19.02%) |
Jul 29, 2019 | 171.25 | 171.78 | 169.62 | 170.73 | 432,475 | -0.31(-0.18%) |
Jul 26, 2019 | 168.97 | 171.44 | 168.45 | 171.04 | 332,300 | +2.90(+1.72%) |
Jul 25, 2019 | 168.54 | 168.88 | 167.54 | 168.14 | 284,812 | -0.84(-0.50%) |
Jul 24, 2019 | 169.15 | 169.66 | 167.53 | 168.98 | 218,637 | -0.37(-0.22%) |
Jul 23, 2019 | 169.00 | 169.44 | 167.50 | 169.35 | 288,887 | +1.63(+0.97%) |
Jul 22, 2019 | 166.20 | 168.50 | 166.20 | 167.72 | 349,331 | +1.93(+1.16%) |
Jul 19, 2019 | 169.88 | 169.92 | 165.71 | 165.79 | 301,200 | -2.76(-1.64%) |
Jul 18, 2019 | 167.99 | 169.02 | 167.38 | 168.55 | 353,934 | +0.13(+0.08%) |
Jul 17, 2019 | 169.48 | 170.65 | 168.25 | 168.42 | 229,173 | -0.60(-0.35%) |
Jul 16, 2019 | 171.04 | 171.12 | 168.87 | 169.02 | 274,243 | -1.85(-1.08%) |
Jul 15, 2019 | 170.47 | 171.36 | 169.46 | 170.87 | 242,227 | +0.63(+0.37%) |
Jul 12, 2019 | 170.14 | 170.50 | 168.85 | 170.24 | 167,000 | +0.74(+0.44%) |
Jul 11, 2019 | 168.88 | 169.91 | 168.18 | 169.50 | 223,903 | +1.14(+0.68%) |
Jul 10, 2019 | 168.31 | 169.06 | 168.10 | 168.36 | 214,244 | +0.78(+0.47%) |
Jul 09, 2019 | 166.28 | 168.03 | 165.96 | 167.58 | 321,396 | +0.44(+0.26%) |
Jul 08, 2019 | 168.60 | 168.60 | 166.85 | 167.14 | 349,909 | -1.83(-1.08%) |
Jul 05, 2019 | 167.09 | 168.97 | 165.87 | 168.97 | 227,000 | +1.13(+0.67%) |
Jul 03, 2019 | 165.75 | 168.03 | 164.66 | 167.84 | 281,800 | +2.77(+1.68%) |
Jul 02, 2019 | 163.22 | 165.14 | 163.01 | 165.07 | 290,958 | +1.42(+0.87%) |
Jul 01, 2019 | 162.79 | 163.66 | 161.54 | 163.65 | 269,535 | +2.71(+1.68%) |
Jun 28, 2019 | 159.44 | 161.17 | 159.10 | 160.94 | 727,500 | +1.97(+1.24%) |
Jun 27, 2019 | 158.93 | 159.78 | 157.24 | 158.97 | 377,641 | +0.83(+0.52%) |
Jun 26, 2019 | 161.38 | 161.72 | 158.11 | 158.14 | 394,790 | -2.85(-1.77%) |
Jun 25, 2019 | 161.94 | 162.79 | 160.37 | 160.99 | 338,575 | -0.85(-0.53%) |
Jun 24, 2019 | 161.63 | 162.66 | 160.87 | 161.84 | 251,150 | +0.37(+0.23%) |
Jun 21, 2019 | 160.19 | 161.58 | 158.63 | 161.47 | 791,500 | +1.05(+0.65%) |
Jun 20, 2019 | 161.42 | 162.40 | 160.22 | 160.42 | 288,404 | +0.03(+0.02%) |
Jun 19, 2019 | 159.35 | 160.77 | 158.37 | 160.39 | 221,708 | +0.96(+0.60%) |
Jun 18, 2019 | 160.01 | 161.00 | 159.19 | 159.43 | 349,456 | +0.40(+0.25%) |
Jun 17, 2019 | 159.05 | 160.05 | 158.64 | 159.03 | 170,811 | +0.45(+0.28%) |
Jun 14, 2019 | 158.72 | 159.29 | 157.42 | 158.58 | 240,800 | -0.02(-0.01%) |
Jun 13, 2019 | 158.00 | 158.92 | 157.23 | 158.60 | 169,581 | +1.32(+0.84%) |
Jun 12, 2019 | 157.64 | 158.16 | 156.97 | 157.28 | 185,001 | +0.17(+0.11%) |
Jun 11, 2019 | 159.47 | 159.49 | 155.90 | 157.11 | 318,956 | -1.91(-1.20%) |
Jun 10, 2019 | 158.27 | 159.68 | 156.86 | 159.02 | 411,975 | +1.54(+0.98%) |
Jun 07, 2019 | 155.48 | 158.12 | 155.39 | 157.48 | 308,000 | +3.27(+2.12%) |
Jun 06, 2019 | 154.70 | 154.84 | 153.43 | 154.21 | 331,114 | -0.26(-0.17%) |
Jun 05, 2019 | 152.11 | 154.54 | 151.75 | 154.47 | 234,609 | +3.13(+2.07%) |
Jun 04, 2019 | 150.78 | 151.54 | 149.22 | 151.34 | 427,032 | +1.49(+0.99%) |
Jun 03, 2019 | 151.15 | 151.56 | 148.72 | 149.85 | 412,311 | -1.45(-0.96%) |
May 31, 2019 | 151.16 | 152.88 | 150.61 | 151.30 | 306,800 | -1.32(-0.86%) |
May 30, 2019 | 152.07 | 152.91 | 151.78 | 152.62 | 245,423 | +1.06(+0.70%) |
May 29, 2019 | 151.59 | 151.99 | 150.11 | 151.56 | 265,670 | -0.88(-0.58%) |
May 28, 2019 | 154.59 | 155.41 | 152.44 | 152.44 | 433,241 | -1.58(-1.03%) |
May 24, 2019 | 153.83 | 154.89 | 153.43 | 154.02 | 176,600 | +1.30(+0.85%) |
May 23, 2019 | 154.18 | 154.40 | 151.58 | 152.72 | 268,668 | -2.29(-1.48%) |
May 22, 2019 | 153.78 | 155.48 | 153.14 | 155.01 | 196,730 | +0.95(+0.62%) |
May 21, 2019 | 153.78 | 154.50 | 153.03 | 154.06 | 202,281 | +1.61(+1.06%) |
May 20, 2019 | 152.50 | 154.55 | 152.10 | 152.45 | 410,436 | -1.07(-0.70%) |
May 17, 2019 | 153.32 | 155.09 | 153.29 | 153.52 | 264,400 | -1.45(-0.94%) |
May 16, 2019 | 153.09 | 156.59 | 152.90 | 154.97 | 315,222 | +2.40(+1.57%) |
May 15, 2019 | 150.63 | 153.86 | 150.59 | 152.57 | 546,414 | +1.13(+0.75%) |
May 14, 2019 | 150.75 | 152.91 | 150.25 | 151.44 | 408,764 | +1.44(+0.96%) |
May 13, 2019 | 150.50 | 150.80 | 148.17 | 150.00 | 564,712 | -3.86(-2.51%) |
May 10, 2019 | 152.40 | 153.88 | 150.65 | 153.86 | 695,200 | +0.89(+0.58%) |
May 09, 2019 | 151.78 | 153.97 | 151.72 | 152.97 | 502,003 | -0.73(-0.47%) |
May 08, 2019 | 154.43 | 155.20 | 152.47 | 153.70 | 671,171 | -1.49(-0.96%) |
May 07, 2019 | 158.57 | 158.57 | 153.01 | 155.19 | 1,192,658 | -6.30(-3.90%) |
May 06, 2019 | 158.12 | 161.85 | 157.91 | 161.49 | 854,814 | +1.51(+0.94%) |
May 03, 2019 | 159.14 | 160.81 | 158.51 | 159.98 | 273,400 | +2.02(+1.28%) |
May 02, 2019 | 156.23 | 158.82 | 156.21 | 157.96 | 322,254 | +1.48(+0.95%) |