Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 153.54 | 160.37 | 151.75 | 159.16 | 8,390,066 | +8.64(+5.74%) |
Jul 30, 2019 | 149.21 | 150.75 | 148.66 | 150.52 | 2,347,763 | +0.31(+0.21%) |
Jul 29, 2019 | 149.51 | 151.12 | 149.14 | 150.20 | 2,327,433 | +0.63(+0.42%) |
Jul 26, 2019 | 148.66 | 149.71 | 147.68 | 149.57 | 3,599,540 | +1.05(+0.71%) |
Jul 25, 2019 | 149.94 | 150.56 | 148.23 | 148.52 | 2,515,460 | -1.42(-0.94%) |
Jul 24, 2019 | 150.15 | 150.77 | 149.18 | 149.94 | 2,225,070 | -0.20(-0.14%) |
Jul 23, 2019 | 150.50 | 150.79 | 149.72 | 150.14 | 2,440,479 | +0.10(+0.07%) |
Jul 22, 2019 | 151.69 | 152.53 | 149.89 | 150.04 | 2,997,323 | -2.13(-1.40%) |
Jul 19, 2019 | 154.12 | 154.89 | 152.00 | 152.17 | 3,501,771 | -0.98(-0.64%) |
Jul 18, 2019 | 151.10 | 153.91 | 150.81 | 153.15 | 2,783,526 | +2.11(+1.40%) |
Jul 17, 2019 | 151.96 | 153.07 | 150.99 | 151.04 | 2,280,385 | -0.35(-0.23%) |
Jul 16, 2019 | 150.42 | 151.64 | 150.06 | 151.39 | 2,649,556 | +1.15(+0.77%) |
Jul 15, 2019 | 149.19 | 151.36 | 148.95 | 150.24 | 3,817,993 | +1.02(+0.68%) |
Jul 12, 2019 | 151.69 | 151.91 | 148.59 | 149.22 | 5,262,328 | -2.62(-1.72%) |
Jul 11, 2019 | 154.28 | 154.40 | 150.09 | 151.84 | 4,246,003 | -3.64(-2.34%) |
Jul 10, 2019 | 155.40 | 156.35 | 154.42 | 155.48 | 2,081,603 | +0.58(+0.37%) |
Jul 09, 2019 | 154.58 | 155.48 | 153.98 | 154.90 | 2,665,483 | -0.55(-0.36%) |
Jul 08, 2019 | 157.52 | 157.82 | 153.99 | 155.46 | 3,166,212 | -3.16(-1.99%) |
Jul 05, 2019 | 159.88 | 161.12 | 158.01 | 158.61 | 2,609,300 | -2.25(-1.40%) |
Jul 03, 2019 | 160.01 | 161.58 | 159.68 | 160.86 | 2,265,583 | +1.66(+1.04%) |
Jul 02, 2019 | 158.69 | 159.23 | 157.13 | 159.21 | 2,105,803 | +0.35(+0.22%) |
Jul 01, 2019 | 159.41 | 159.77 | 157.90 | 158.86 | 2,439,350 | +1.66(+1.06%) |
Jun 28, 2019 | 157.10 | 158.75 | 156.67 | 157.20 | 4,399,751 | +0.22(+0.14%) |
Jun 27, 2019 | 156.40 | 158.19 | 156.13 | 156.97 | 2,571,903 | +0.72(+0.46%) |
Jun 26, 2019 | 157.56 | 157.76 | 155.88 | 156.25 | 2,490,665 | -1.08(-0.69%) |
Jun 25, 2019 | 157.47 | 159.33 | 156.25 | 157.33 | 2,654,821 | -0.33(-0.21%) |
Jun 24, 2019 | 158.72 | 159.52 | 157.55 | 157.66 | 3,456,288 | -1.95(-1.22%) |
Jun 21, 2019 | 156.86 | 159.63 | 156.03 | 159.61 | 8,145,126 | +2.59(+1.65%) |
Jun 20, 2019 | 157.62 | 158.06 | 155.34 | 157.03 | 3,259,451 | +1.12(+0.72%) |
Jun 19, 2019 | 154.81 | 156.21 | 154.09 | 155.91 | 2,809,401 | +0.99(+0.64%) |
Jun 18, 2019 | 152.92 | 155.95 | 152.79 | 154.92 | 3,664,054 | +2.75(+1.81%) |
Jun 17, 2019 | 150.17 | 152.31 | 149.62 | 152.17 | 2,245,598 | +1.97(+1.31%) |
Jun 14, 2019 | 150.96 | 151.75 | 149.75 | 150.20 | 1,901,115 | -0.54(-0.36%) |
Jun 13, 2019 | 149.99 | 151.37 | 149.48 | 150.74 | 1,964,683 | +0.95(+0.63%) |
Jun 12, 2019 | 149.53 | 150.72 | 148.56 | 149.79 | 2,214,230 | +0.84(+0.56%) |
Jun 11, 2019 | 150.36 | 151.11 | 148.60 | 148.96 | 2,712,441 | -0.82(-0.55%) |
Jun 10, 2019 | 150.09 | 150.27 | 148.47 | 149.77 | 2,451,775 | +0.06(+0.04%) |
Jun 07, 2019 | 149.82 | 150.13 | 147.81 | 149.71 | 2,429,118 | +0.90(+0.61%) |
Jun 06, 2019 | 149.09 | 150.18 | 148.50 | 148.81 | 2,809,722 | -0.09(-0.06%) |
Jun 05, 2019 | 149.86 | 149.94 | 147.65 | 148.90 | 3,055,992 | -0.15(-0.10%) |
Jun 04, 2019 | 148.45 | 149.59 | 145.49 | 149.05 | 5,337,712 | +1.64(+1.11%) |
Jun 03, 2019 | 146.72 | 150.82 | 145.49 | 147.41 | 6,769,905 | +5.21(+3.67%) |
May 31, 2019 | 143.36 | 144.05 | 142.18 | 142.20 | 3,293,102 | -2.00(-1.38%) |
May 30, 2019 | 144.54 | 145.06 | 143.48 | 144.19 | 2,278,110 | -0.12(-0.08%) |
May 29, 2019 | 143.31 | 144.81 | 142.74 | 144.31 | 3,131,907 | +0.28(+0.20%) |
May 28, 2019 | 146.34 | 147.38 | 143.96 | 144.03 | 4,766,773 | -2.07(-1.42%) |
May 24, 2019 | 147.25 | 148.23 | 145.94 | 146.11 | 2,833,913 | -0.71(-0.48%) |
May 23, 2019 | 146.16 | 147.62 | 145.43 | 146.81 | 3,401,668 | +0.69(+0.47%) |
May 22, 2019 | 144.46 | 146.76 | 143.80 | 146.12 | 3,065,744 | +1.37(+0.95%) |
May 21, 2019 | 144.82 | 145.03 | 143.76 | 144.75 | 2,636,855 | +1.11(+0.77%) |
May 20, 2019 | 143.89 | 145.36 | 143.44 | 143.64 | 2,513,699 | -1.30(-0.89%) |
May 17, 2019 | 144.39 | 146.07 | 144.25 | 144.94 | 2,657,130 | -0.01(-0.01%) |
May 16, 2019 | 144.50 | 146.74 | 144.46 | 144.95 | 3,184,146 | +1.28(+0.89%) |
May 15, 2019 | 141.43 | 144.28 | 140.65 | 143.67 | 3,381,748 | +1.74(+1.23%) |
May 14, 2019 | 141.81 | 143.54 | 141.49 | 141.92 | 2,985,899 | +0.18(+0.12%) |
May 13, 2019 | 143.13 | 143.44 | 141.38 | 141.75 | 3,986,891 | -3.59(-2.47%) |
May 10, 2019 | 145.86 | 145.86 | 142.46 | 145.34 | 3,478,948 | -0.86(-0.59%) |
May 09, 2019 | 144.82 | 146.47 | 143.30 | 146.20 | 3,374,958 | +0.61(+0.42%) |
May 08, 2019 | 146.74 | 148.43 | 145.21 | 145.59 | 3,982,043 | -1.46(-0.99%) |
May 07, 2019 | 148.12 | 149.20 | 145.89 | 147.05 | 3,305,913 | -2.70(-1.80%) |
May 06, 2019 | 148.42 | 149.90 | 147.06 | 149.75 | 3,233,810 | -0.21(-0.14%) |
May 03, 2019 | 149.64 | 150.35 | 149.25 | 149.96 | 3,481,431 | +0.69(+0.46%) |
May 02, 2019 | 148.90 | 150.80 | 147.41 | 149.27 | 3,563,533 | +0.31(+0.20%) |