Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 155.58 | 155.58 | 149.21 | 150.63 | 4,610,987 | +1.38(+0.92%) |
Jul 30, 2019 | 151.36 | 151.82 | 149.16 | 149.25 | 2,142,029 | -2.63(-1.73%) |
Jul 29, 2019 | 152.99 | 152.99 | 151.66 | 151.88 | 1,178,451 | -1.23(-0.80%) |
Jul 26, 2019 | 151.61 | 153.40 | 151.34 | 153.11 | 1,144,648 | +2.00(+1.32%) |
Jul 25, 2019 | 151.02 | 151.94 | 150.72 | 151.12 | 1,442,577 | -0.14(-0.09%) |
Jul 24, 2019 | 151.49 | 151.49 | 150.22 | 151.25 | 2,281,016 | -0.63(-0.42%) |
Jul 23, 2019 | 152.22 | 152.87 | 150.80 | 151.88 | 1,033,239 | +0.70(+0.46%) |
Jul 22, 2019 | 151.04 | 152.30 | 150.39 | 151.19 | 1,573,207 | +0.61(+0.41%) |
Jul 19, 2019 | 152.57 | 152.84 | 150.49 | 150.57 | 1,585,858 | -1.19(-0.78%) |
Jul 18, 2019 | 149.55 | 151.89 | 148.99 | 151.76 | 1,658,993 | +2.15(+1.44%) |
Jul 17, 2019 | 148.76 | 150.29 | 148.66 | 149.60 | 2,083,965 | +1.08(+0.73%) |
Jul 16, 2019 | 149.30 | 150.02 | 148.38 | 148.53 | 2,099,058 | -0.73(-0.49%) |
Jul 15, 2019 | 149.69 | 150.30 | 148.97 | 149.26 | 2,282,276 | -0.11(-0.07%) |
Jul 12, 2019 | 149.21 | 149.66 | 148.33 | 149.37 | 2,475,796 | -0.07(-0.05%) |
Jul 11, 2019 | 149.14 | 149.79 | 148.45 | 149.44 | 2,165,139 | +0.61(+0.41%) |
Jul 10, 2019 | 148.60 | 148.98 | 147.13 | 148.84 | 1,912,517 | +0.91(+0.61%) |
Jul 09, 2019 | 147.59 | 148.11 | 146.99 | 147.93 | 1,882,705 | -0.48(-0.32%) |
Jul 08, 2019 | 148.87 | 148.98 | 148.07 | 148.41 | 1,225,705 | -0.70(-0.47%) |
Jul 05, 2019 | 147.43 | 149.34 | 146.86 | 149.11 | 2,212,905 | +0.68(+0.46%) |
Jul 03, 2019 | 147.44 | 148.51 | 146.11 | 148.43 | 2,143,368 | +1.93(+1.32%) |
Jul 02, 2019 | 144.44 | 146.57 | 143.75 | 146.50 | 18,917,634 | -0.49(-0.33%) |
Jul 01, 2019 | 151.62 | 151.80 | 146.99 | 146.99 | 1,797,237 | -2.56(-1.71%) |
Jun 28, 2019 | 148.65 | 149.89 | 147.94 | 149.55 | 2,152,434 | +1.19(+0.80%) |
Jun 27, 2019 | 148.07 | 148.55 | 146.63 | 148.36 | 1,567,476 | +1.08(+0.73%) |
Jun 26, 2019 | 149.92 | 150.35 | 147.18 | 147.28 | 1,405,707 | -2.44(-1.63%) |
Jun 25, 2019 | 152.02 | 152.02 | 149.34 | 149.72 | 1,719,997 | -2.03(-1.34%) |
Jun 24, 2019 | 152.65 | 153.10 | 151.69 | 151.75 | 1,674,639 | -0.36(-0.24%) |
Jun 21, 2019 | 153.23 | 154.18 | 151.98 | 152.11 | 2,694,025 | -1.31(-0.86%) |
Jun 20, 2019 | 153.75 | 153.87 | 152.09 | 153.42 | 1,317,835 | +1.23(+0.81%) |
Jun 19, 2019 | 152.22 | 152.75 | 150.78 | 152.19 | 1,274,797 | +0.03(+0.02%) |
Jun 18, 2019 | 151.58 | 153.05 | 150.87 | 152.16 | 1,897,621 | +2.06(+1.37%) |
Jun 17, 2019 | 150.24 | 150.60 | 149.51 | 150.10 | 1,341,156 | +0.36(+0.24%) |
Jun 14, 2019 | 148.77 | 150.48 | 148.40 | 149.74 | 1,612,501 | +0.99(+0.66%) |
Jun 13, 2019 | 149.44 | 149.81 | 147.74 | 148.75 | 1,332,326 | +0.02(+0.01%) |
Jun 12, 2019 | 148.82 | 149.59 | 148.15 | 148.74 | 1,195,251 | +0.10(+0.07%) |
Jun 11, 2019 | 151.72 | 152.02 | 147.96 | 148.64 | 1,512,461 | -2.32(-1.54%) |
Jun 10, 2019 | 150.62 | 151.63 | 150.01 | 150.96 | 1,425,356 | +0.69(+0.46%) |
Jun 07, 2019 | 148.55 | 151.12 | 148.48 | 150.27 | 1,576,482 | +2.36(+1.59%) |
Jun 06, 2019 | 146.44 | 147.95 | 145.52 | 147.91 | 1,422,670 | +1.48(+1.01%) |
Jun 05, 2019 | 144.14 | 146.54 | 144.13 | 146.42 | 1,612,613 | +2.88(+2.01%) |
Jun 04, 2019 | 141.84 | 143.73 | 140.49 | 143.54 | 1,722,413 | +3.11(+2.21%) |
Jun 03, 2019 | 144.53 | 145.31 | 139.77 | 140.44 | 2,296,000 | -3.71(-2.57%) |
May 31, 2019 | 143.43 | 145.01 | 143.43 | 144.15 | 1,212,909 | -0.71(-0.49%) |
May 30, 2019 | 144.46 | 145.31 | 143.80 | 144.86 | 825,877 | +0.94(+0.65%) |
May 29, 2019 | 145.02 | 145.11 | 143.08 | 143.92 | 1,162,064 | -1.68(-1.15%) |
May 28, 2019 | 145.81 | 147.40 | 145.45 | 145.59 | 1,583,206 | -0.11(-0.07%) |
May 24, 2019 | 145.95 | 146.77 | 145.08 | 145.70 | 1,012,849 | +0.65(+0.45%) |
May 23, 2019 | 145.60 | 146.11 | 144.15 | 145.05 | 1,614,929 | -2.02(-1.37%) |
May 22, 2019 | 146.45 | 147.66 | 146.04 | 147.07 | 1,220,056 | +0.33(+0.23%) |
May 21, 2019 | 146.23 | 147.22 | 145.39 | 146.74 | 1,301,619 | +1.50(+1.03%) |
May 20, 2019 | 144.13 | 146.51 | 144.13 | 145.24 | 1,770,000 | -0.34(-0.24%) |
May 17, 2019 | 144.39 | 145.91 | 143.90 | 145.59 | 2,333,953 | +0.17(+0.12%) |
May 16, 2019 | 143.36 | 146.24 | 142.89 | 145.41 | 2,492,413 | +1.94(+1.35%) |
May 15, 2019 | 141.94 | 143.83 | 141.43 | 143.47 | 2,268,478 | +0.77(+0.54%) |
May 14, 2019 | 141.84 | 143.87 | 141.65 | 142.70 | 2,039,267 | +1.13(+0.80%) |
May 13, 2019 | 142.61 | 143.79 | 141.34 | 141.57 | 2,109,403 | -3.39(-2.34%) |
May 10, 2019 | 143.92 | 145.30 | 142.16 | 144.96 | 1,845,524 | +0.41(+0.29%) |
May 09, 2019 | 142.24 | 144.96 | 142.04 | 144.55 | 1,782,611 | +1.24(+0.87%) |
May 08, 2019 | 142.24 | 144.02 | 141.85 | 143.31 | 1,566,538 | +0.76(+0.53%) |
May 07, 2019 | 142.38 | 144.89 | 141.64 | 142.55 | 2,368,574 | -1.71(-1.19%) |
May 06, 2019 | 141.68 | 144.66 | 141.68 | 144.26 | 1,475,359 | +0.05(+0.04%) |
May 03, 2019 | 143.76 | 144.60 | 142.69 | 144.21 | 1,590,145 | +1.59(+1.12%) |
May 02, 2019 | 141.75 | 143.30 | 140.26 | 142.62 | 2,419,526 | +0.85(+0.60%) |