Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 157.19 | 157.68 | 152.10 | 154.30 | 7,463,140 | -2.46(-1.57%) |
Jul 30, 2019 | 155.14 | 158.01 | 154.42 | 156.75 | 4,246,858 | +0.41(+0.26%) |
Jul 29, 2019 | 160.19 | 160.99 | 155.32 | 156.35 | 8,891,252 | -3.41(-2.14%) |
Jul 26, 2019 | 159.35 | 160.61 | 158.52 | 159.76 | 4,985,504 | +0.62(+0.39%) |
Jul 25, 2019 | 159.91 | 160.92 | 158.46 | 159.14 | 6,942,455 | -0.40(-0.25%) |
Jul 24, 2019 | 155.78 | 160.04 | 155.50 | 159.54 | 4,115,392 | +3.50(+2.24%) |
Jul 23, 2019 | 157.77 | 158.24 | 155.08 | 156.05 | 4,869,756 | -1.45(-0.92%) |
Jul 22, 2019 | 157.44 | 158.84 | 156.94 | 157.49 | 2,913,701 | +0.95(+0.61%) |
Jul 19, 2019 | 159.52 | 160.53 | 156.09 | 156.55 | 5,225,617 | -1.23(-0.78%) |
Jul 18, 2019 | 156.79 | 158.37 | 156.01 | 157.77 | 3,730,398 | -0.26(-0.16%) |
Jul 17, 2019 | 157.47 | 159.71 | 157.45 | 158.03 | 4,165,875 | +1.11(+0.71%) |
Jul 16, 2019 | 159.75 | 161.40 | 156.59 | 156.93 | 6,921,897 | -2.52(-1.58%) |
Jul 15, 2019 | 158.55 | 159.63 | 157.28 | 159.44 | 3,608,300 | +1.57(+0.99%) |
Jul 12, 2019 | 159.19 | 159.41 | 157.19 | 157.87 | 4,353,780 | -0.82(-0.52%) |
Jul 11, 2019 | 156.62 | 159.09 | 156.42 | 158.69 | 7,090,636 | +2.63(+1.68%) |
Jul 10, 2019 | 154.37 | 156.20 | 154.37 | 156.07 | 4,972,272 | +2.32(+1.51%) |
Jul 09, 2019 | 151.88 | 153.99 | 151.48 | 153.75 | 4,985,663 | +1.14(+0.75%) |
Jul 08, 2019 | 153.32 | 153.49 | 151.85 | 152.61 | 4,723,209 | -1.77(-1.14%) |
Jul 05, 2019 | 153.75 | 154.60 | 152.37 | 154.38 | 3,946,048 | -1.01(-0.65%) |
Jul 03, 2019 | 154.34 | 155.55 | 153.96 | 155.39 | 3,890,475 | +1.47(+0.95%) |
Jul 02, 2019 | 154.09 | 154.16 | 152.38 | 153.92 | 4,744,801 | +0.06(+0.04%) |
Jul 01, 2019 | 154.37 | 154.54 | 151.65 | 153.86 | 6,490,556 | +2.33(+1.54%) |
Jun 28, 2019 | 150.22 | 151.57 | 149.41 | 151.53 | 6,945,561 | +1.04(+0.69%) |
Jun 27, 2019 | 149.69 | 150.56 | 148.28 | 150.49 | 6,841,665 | +1.65(+1.11%) |
Jun 26, 2019 | 151.08 | 151.18 | 148.73 | 148.85 | 5,852,242 | -0.30(-0.20%) |
Jun 25, 2019 | 152.63 | 152.77 | 148.40 | 149.15 | 7,367,602 | -3.22(-2.11%) |
Jun 24, 2019 | 157.19 | 157.52 | 152.31 | 152.36 | 6,385,966 | -4.27(-2.73%) |
Jun 21, 2019 | 156.47 | 157.58 | 155.74 | 156.63 | 9,719,580 | -0.36(-0.23%) |
Jun 20, 2019 | 156.09 | 158.08 | 155.22 | 157.00 | 10,165,924 | +3.06(+1.99%) |
Jun 19, 2019 | 151.49 | 154.27 | 150.31 | 153.94 | 8,098,552 | +3.54(+2.36%) |
Jun 18, 2019 | 151.68 | 152.75 | 150.30 | 150.39 | 7,322,422 | +0.30(+0.20%) |
Jun 17, 2019 | 150.00 | 151.08 | 149.67 | 150.09 | 4,496,977 | +0.28(+0.19%) |
Jun 14, 2019 | 150.84 | 151.78 | 149.28 | 149.81 | 6,256,261 | -1.33(-0.88%) |
Jun 13, 2019 | 151.96 | 152.04 | 150.05 | 151.14 | 5,177,478 | +0.06(+0.04%) |
Jun 12, 2019 | 150.91 | 152.12 | 149.95 | 151.08 | 7,161,183 | +1.13(+0.75%) |
Jun 11, 2019 | 155.11 | 155.51 | 148.60 | 149.95 | 15,230,425 | -2.64(-1.73%) |
Jun 10, 2019 | 153.28 | 157.25 | 150.63 | 152.59 | 29,877,314 | -8.47(-5.26%) |
Jun 07, 2019 | 159.63 | 162.78 | 159.29 | 161.06 | 7,184,673 | +1.96(+1.23%) |
Jun 06, 2019 | 158.29 | 159.79 | 157.12 | 159.10 | 5,607,569 | +0.87(+0.55%) |
Jun 05, 2019 | 156.94 | 158.29 | 154.35 | 158.23 | 12,082,034 | +7.62(+5.06%) |
Jun 04, 2019 | 145.86 | 150.72 | 142.32 | 150.61 | 12,360,127 | +5.70(+3.93%) |
Jun 03, 2019 | 150.50 | 150.50 | 143.20 | 144.91 | 8,842,651 | -6.30(-4.17%) |
May 31, 2019 | 152.46 | 154.28 | 151.06 | 151.21 | 5,333,858 | -4.25(-2.73%) |
May 30, 2019 | 154.12 | 155.67 | 153.70 | 155.46 | 4,393,116 | +2.77(+1.81%) |
May 29, 2019 | 153.56 | 153.86 | 151.00 | 152.69 | 4,264,727 | -2.30(-1.48%) |
May 28, 2019 | 155.15 | 157.60 | 154.19 | 154.99 | 4,821,116 | +0.68(+0.44%) |
May 24, 2019 | 154.69 | 156.72 | 153.96 | 154.31 | 3,113,762 | +0.80(+0.52%) |
May 23, 2019 | 155.83 | 156.14 | 151.95 | 153.51 | 4,465,897 | -3.93(-2.49%) |
May 22, 2019 | 155.67 | 157.98 | 155.64 | 157.43 | 3,174,098 | +1.86(+1.19%) |
May 21, 2019 | 157.16 | 157.63 | 154.98 | 155.58 | 3,808,087 | -0.20(-0.13%) |
May 20, 2019 | 152.27 | 155.89 | 151.50 | 155.78 | 5,443,832 | +1.41(+0.91%) |
May 17, 2019 | 155.98 | 156.95 | 152.97 | 154.37 | 5,321,242 | -3.91(-2.47%) |
May 16, 2019 | 156.56 | 159.24 | 155.70 | 158.27 | 5,054,072 | +3.41(+2.21%) |
May 15, 2019 | 153.62 | 156.18 | 151.50 | 154.86 | 7,788,748 | -3.01(-1.90%) |
May 14, 2019 | 154.85 | 158.38 | 152.72 | 157.86 | 4,944,573 | +4.91(+3.21%) |
May 13, 2019 | 154.72 | 156.69 | 152.58 | 152.95 | 5,693,683 | -6.78(-4.25%) |
May 10, 2019 | 156.08 | 160.40 | 154.18 | 159.73 | 4,468,029 | +3.62(+2.32%) |
May 09, 2019 | 154.45 | 156.90 | 152.19 | 156.11 | 5,814,701 | -0.55(-0.35%) |
May 08, 2019 | 156.91 | 157.72 | 154.84 | 156.66 | 4,065,083 | -0.04(-0.03%) |
May 07, 2019 | 161.12 | 161.46 | 154.55 | 156.69 | 6,542,684 | -5.59(-3.45%) |
May 06, 2019 | 158.41 | 162.63 | 157.65 | 162.29 | 2,523,923 | -0.84(-0.51%) |
May 03, 2019 | 162.37 | 163.29 | 160.65 | 163.13 | 3,135,490 | +1.51(+0.93%) |
May 02, 2019 | 161.48 | 162.49 | 159.42 | 161.62 | 3,185,224 | -0.32(-0.20%) |