Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 162.29 | 163.39 | 160.98 | 162.09 | 2,623,808 | -2.41(-1.47%) |
Jul 30, 2019 | 165.93 | 167.27 | 164.09 | 164.50 | 1,419,263 | -1.94(-1.17%) |
Jul 29, 2019 | 168.03 | 168.53 | 165.84 | 166.44 | 1,554,057 | -1.19(-0.71%) |
Jul 26, 2019 | 167.94 | 168.55 | 167.03 | 167.63 | 1,427,232 | -0.49(-0.29%) |
Jul 25, 2019 | 168.31 | 169.78 | 167.80 | 168.13 | 1,006,220 | +0.02(+0.01%) |
Jul 24, 2019 | 171.76 | 172.29 | 165.25 | 168.11 | 2,116,766 | -3.09(-1.81%) |
Jul 23, 2019 | 170.74 | 171.56 | 170.02 | 171.20 | 1,208,262 | -0.66(-0.38%) |
Jul 22, 2019 | 171.43 | 172.34 | 170.09 | 171.86 | 1,154,070 | +1.07(+0.63%) |
Jul 19, 2019 | 172.14 | 172.91 | 170.71 | 170.79 | 987,871 | -1.18(-0.68%) |
Jul 18, 2019 | 169.96 | 172.21 | 169.57 | 171.96 | 973,116 | +1.81(+1.06%) |
Jul 17, 2019 | 169.62 | 170.91 | 169.59 | 170.15 | 1,166,684 | +0.51(+0.30%) |
Jul 16, 2019 | 172.30 | 172.73 | 169.49 | 169.64 | 1,456,147 | -2.12(-1.23%) |
Jul 15, 2019 | 173.00 | 173.00 | 170.94 | 171.76 | 1,465,695 | -1.21(-0.70%) |
Jul 12, 2019 | 172.59 | 173.28 | 171.02 | 172.97 | 1,710,184 | +0.88(+0.51%) |
Jul 11, 2019 | 169.80 | 172.15 | 168.83 | 172.09 | 1,401,909 | +2.70(+1.59%) |
Jul 10, 2019 | 168.54 | 170.38 | 168.35 | 169.38 | 1,318,395 | +0.98(+0.58%) |
Jul 09, 2019 | 167.83 | 168.51 | 167.13 | 168.40 | 1,164,694 | +0.00(+0.00%) |
Jul 08, 2019 | 168.84 | 169.69 | 167.76 | 168.40 | 861,481 | -0.68(-0.40%) |
Jul 05, 2019 | 168.27 | 169.53 | 167.23 | 169.09 | 1,061,038 | +0.95(+0.57%) |
Jul 03, 2019 | 166.74 | 168.16 | 166.07 | 168.13 | 1,037,649 | +1.58(+0.95%) |
Jul 02, 2019 | 163.66 | 167.04 | 162.87 | 166.55 | 1,237,294 | +3.99(+2.45%) |
Jul 01, 2019 | 162.97 | 164.23 | 161.22 | 162.56 | 1,704,532 | +0.73(+0.45%) |
Jun 28, 2019 | 162.36 | 162.56 | 160.95 | 161.83 | 2,565,396 | +0.17(+0.11%) |
Jun 27, 2019 | 160.61 | 162.90 | 160.51 | 161.66 | 1,501,772 | +1.56(+0.97%) |
Jun 26, 2019 | 165.38 | 165.38 | 160.04 | 160.10 | 1,784,834 | -5.24(-3.17%) |
Jun 25, 2019 | 165.83 | 166.00 | 164.54 | 165.34 | 1,408,444 | -0.08(-0.05%) |
Jun 24, 2019 | 165.07 | 166.03 | 164.64 | 165.43 | 1,440,595 | +0.80(+0.49%) |
Jun 21, 2019 | 164.97 | 167.53 | 164.43 | 164.62 | 3,238,411 | -1.13(-0.68%) |
Jun 20, 2019 | 165.77 | 166.73 | 163.87 | 165.76 | 1,395,926 | +1.25(+0.76%) |
Jun 19, 2019 | 163.25 | 164.85 | 162.82 | 164.51 | 1,284,950 | +1.25(+0.77%) |
Jun 18, 2019 | 162.54 | 164.11 | 162.40 | 163.26 | 1,636,890 | +0.88(+0.54%) |
Jun 17, 2019 | 164.30 | 165.15 | 162.08 | 162.38 | 1,409,051 | -1.94(-1.18%) |
Jun 14, 2019 | 164.53 | 164.92 | 163.12 | 164.32 | 1,376,375 | +0.30(+0.18%) |
Jun 13, 2019 | 165.72 | 165.81 | 162.16 | 164.02 | 1,929,907 | -1.78(-1.08%) |
Jun 12, 2019 | 165.44 | 166.97 | 164.92 | 165.81 | 1,393,633 | +0.11(+0.07%) |
Jun 11, 2019 | 169.73 | 170.33 | 164.66 | 165.70 | 3,005,896 | -3.69(-2.18%) |
Jun 10, 2019 | 169.46 | 170.54 | 168.99 | 169.39 | 1,552,968 | +0.89(+0.53%) |
Jun 07, 2019 | 166.50 | 169.23 | 166.50 | 168.50 | 1,324,679 | +1.64(+0.98%) |
Jun 06, 2019 | 166.07 | 167.31 | 163.66 | 166.86 | 1,560,714 | +0.84(+0.51%) |
Jun 05, 2019 | 162.06 | 166.12 | 161.98 | 166.02 | 1,962,767 | +4.09(+2.52%) |
Jun 04, 2019 | 161.46 | 162.53 | 159.89 | 161.93 | 1,619,090 | +1.63(+1.02%) |
Jun 03, 2019 | 159.85 | 160.49 | 158.62 | 160.31 | 2,101,848 | +0.73(+0.46%) |
May 31, 2019 | 157.86 | 160.06 | 157.86 | 159.57 | 2,145,921 | -0.20(-0.12%) |
May 30, 2019 | 158.39 | 160.53 | 158.20 | 159.77 | 1,424,920 | +1.53(+0.97%) |
May 29, 2019 | 155.59 | 158.46 | 155.59 | 158.25 | 2,429,543 | +2.71(+1.74%) |
May 28, 2019 | 155.70 | 158.59 | 155.31 | 155.54 | 3,079,402 | -0.55(-0.35%) |
May 24, 2019 | 155.88 | 156.37 | 154.12 | 156.09 | 963,882 | +0.93(+0.60%) |
May 23, 2019 | 153.66 | 155.73 | 153.59 | 155.16 | 1,432,316 | +0.81(+0.53%) |
May 22, 2019 | 154.68 | 155.43 | 153.69 | 154.34 | 931,446 | -0.62(-0.40%) |
May 21, 2019 | 154.81 | 155.98 | 154.39 | 154.97 | 1,350,074 | +0.67(+0.44%) |
May 20, 2019 | 152.77 | 154.65 | 152.73 | 154.29 | 1,505,497 | +1.59(+1.04%) |
May 17, 2019 | 151.33 | 153.44 | 151.33 | 152.71 | 1,473,274 | +0.88(+0.58%) |
May 16, 2019 | 151.70 | 152.55 | 150.77 | 151.82 | 1,277,649 | +0.80(+0.53%) |
May 15, 2019 | 151.09 | 152.59 | 150.55 | 151.03 | 1,198,618 | -1.21(-0.80%) |
May 14, 2019 | 151.57 | 153.55 | 151.26 | 152.24 | 1,902,791 | +0.82(+0.54%) |
May 13, 2019 | 150.34 | 152.52 | 150.17 | 151.42 | 2,071,427 | -0.53(-0.35%) |
May 10, 2019 | 149.43 | 152.03 | 149.00 | 151.95 | 1,845,536 | +2.43(+1.63%) |
May 09, 2019 | 146.83 | 150.45 | 146.63 | 149.52 | 1,882,452 | +1.49(+1.00%) |
May 08, 2019 | 148.24 | 149.35 | 147.16 | 148.03 | 1,865,255 | +0.09(+0.06%) |
May 07, 2019 | 147.10 | 150.31 | 147.10 | 147.94 | 3,031,357 | -0.03(-0.02%) |
May 06, 2019 | 142.04 | 148.22 | 142.04 | 147.97 | 1,947,824 | +3.52(+2.44%) |
May 03, 2019 | 143.67 | 144.77 | 143.12 | 144.45 | 2,254,518 | +0.92(+0.64%) |
May 02, 2019 | 145.29 | 145.29 | 143.33 | 143.53 | 3,014,528 | -2.08(-1.43%) |