Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 178.81 | 181.10 | 176.12 | 177.06 | 1,076,136 | -1.76(-0.98%) |
Jul 30, 2019 | 178.00 | 180.78 | 178.00 | 178.81 | 905,009 | +0.36(+0.20%) |
Jul 29, 2019 | 177.36 | 179.61 | 176.66 | 178.46 | 538,805 | +1.75(+0.99%) |
Jul 26, 2019 | 175.52 | 176.81 | 175.10 | 176.71 | 622,395 | +1.30(+0.74%) |
Jul 25, 2019 | 175.41 | 175.72 | 174.16 | 175.41 | 439,132 | +0.00(+0.00%) |
Jul 24, 2019 | 175.80 | 175.80 | 174.39 | 175.41 | 392,886 | +0.01(+0.01%) |
Jul 23, 2019 | 174.37 | 175.91 | 173.05 | 175.40 | 576,573 | +1.43(+0.82%) |
Jul 22, 2019 | 175.61 | 175.77 | 173.60 | 173.97 | 485,330 | -1.43(-0.81%) |
Jul 19, 2019 | 178.49 | 178.98 | 174.77 | 175.40 | 662,725 | -2.85(-1.60%) |
Jul 18, 2019 | 178.60 | 178.84 | 176.69 | 178.24 | 419,278 | -0.66(-0.37%) |
Jul 17, 2019 | 179.13 | 179.90 | 177.42 | 178.91 | 549,353 | -0.03(-0.02%) |
Jul 16, 2019 | 179.18 | 179.35 | 177.99 | 178.94 | 526,050 | -0.24(-0.13%) |
Jul 15, 2019 | 178.53 | 180.24 | 178.00 | 179.18 | 482,653 | +0.69(+0.38%) |
Jul 12, 2019 | 179.35 | 179.52 | 177.84 | 178.49 | 484,426 | -0.78(-0.44%) |
Jul 11, 2019 | 180.95 | 181.08 | 178.26 | 179.27 | 680,819 | -2.01(-1.11%) |
Jul 10, 2019 | 180.39 | 181.56 | 178.94 | 181.28 | 736,685 | +1.92(+1.07%) |
Jul 09, 2019 | 178.01 | 179.63 | 177.43 | 179.36 | 686,810 | +1.19(+0.67%) |
Jul 08, 2019 | 176.36 | 178.33 | 176.33 | 178.18 | 600,568 | +1.90(+1.08%) |
Jul 05, 2019 | 176.34 | 176.62 | 173.27 | 176.28 | 347,400 | -1.24(-0.70%) |
Jul 03, 2019 | 175.07 | 177.55 | 174.72 | 177.51 | 478,058 | +3.20(+1.83%) |
Jul 02, 2019 | 172.05 | 174.44 | 171.81 | 174.32 | 793,540 | +2.76(+1.61%) |
Jul 01, 2019 | 173.06 | 173.06 | 168.99 | 171.56 | 605,256 | -0.74(-0.43%) |
Jun 28, 2019 | 171.00 | 172.86 | 170.61 | 172.30 | 964,843 | +1.47(+0.86%) |
Jun 27, 2019 | 170.21 | 172.14 | 169.88 | 170.82 | 569,025 | +1.43(+0.84%) |
Jun 26, 2019 | 172.19 | 172.19 | 168.38 | 169.40 | 808,567 | -2.63(-1.53%) |
Jun 25, 2019 | 175.47 | 176.11 | 171.97 | 172.03 | 740,713 | -3.14(-1.79%) |
Jun 24, 2019 | 175.29 | 176.24 | 174.27 | 175.17 | 579,861 | +0.29(+0.16%) |
Jun 21, 2019 | 177.61 | 177.61 | 173.60 | 174.89 | 1,704,234 | -2.25(-1.27%) |
Jun 20, 2019 | 176.82 | 178.19 | 176.77 | 177.13 | 917,747 | +1.08(+0.61%) |
Jun 19, 2019 | 174.69 | 176.79 | 174.24 | 176.06 | 737,878 | +0.48(+0.27%) |
Jun 18, 2019 | 177.29 | 178.21 | 174.23 | 175.58 | 759,818 | -0.85(-0.48%) |
Jun 17, 2019 | 175.75 | 176.90 | 175.75 | 176.43 | 799,085 | +1.30(+0.74%) |
Jun 14, 2019 | 174.05 | 175.30 | 173.92 | 175.13 | 616,200 | +0.84(+0.48%) |
Jun 13, 2019 | 174.37 | 174.71 | 173.30 | 174.29 | 732,192 | -0.08(-0.05%) |
Jun 12, 2019 | 175.95 | 177.22 | 173.50 | 174.37 | 968,779 | -1.81(-1.03%) |
Jun 11, 2019 | 176.45 | 176.78 | 174.54 | 176.18 | 627,348 | -0.02(-0.01%) |
Jun 10, 2019 | 176.11 | 176.22 | 174.34 | 176.20 | 546,945 | +0.25(+0.14%) |
Jun 07, 2019 | 176.22 | 177.52 | 175.53 | 175.95 | 419,077 | +0.27(+0.15%) |
Jun 06, 2019 | 174.85 | 175.82 | 173.81 | 175.68 | 387,923 | +0.82(+0.47%) |
Jun 05, 2019 | 170.90 | 174.91 | 170.13 | 174.85 | 548,258 | +4.85(+2.85%) |
Jun 04, 2019 | 171.42 | 171.66 | 168.56 | 170.00 | 654,018 | -1.55(-0.90%) |
Jun 03, 2019 | 171.23 | 171.99 | 169.97 | 171.55 | 751,556 | +0.70(+0.41%) |
May 31, 2019 | 169.26 | 171.86 | 168.67 | 170.85 | 781,359 | +1.36(+0.80%) |
May 30, 2019 | 169.50 | 170.43 | 169.01 | 169.49 | 594,489 | +0.07(+0.04%) |
May 29, 2019 | 171.01 | 171.18 | 168.54 | 169.42 | 964,032 | -1.18(-0.69%) |
May 28, 2019 | 173.55 | 173.87 | 170.60 | 170.60 | 1,519,174 | -2.16(-1.25%) |
May 24, 2019 | 172.03 | 173.38 | 171.90 | 172.77 | 638,775 | +1.30(+0.76%) |
May 23, 2019 | 170.68 | 171.73 | 169.72 | 171.47 | 597,862 | +0.36(+0.21%) |
May 22, 2019 | 170.38 | 171.20 | 169.89 | 171.11 | 554,429 | +0.93(+0.54%) |
May 21, 2019 | 168.92 | 170.52 | 168.84 | 170.18 | 732,455 | +1.40(+0.83%) |
May 20, 2019 | 171.01 | 171.01 | 168.01 | 168.78 | 604,600 | -2.18(-1.28%) |
May 17, 2019 | 169.86 | 171.08 | 169.46 | 170.97 | 559,404 | +0.32(+0.19%) |
May 16, 2019 | 169.83 | 170.94 | 168.95 | 170.65 | 580,258 | +1.73(+1.03%) |
May 15, 2019 | 168.23 | 169.54 | 167.59 | 168.91 | 455,044 | +0.80(+0.48%) |
May 14, 2019 | 168.61 | 169.64 | 167.82 | 168.11 | 680,397 | -0.75(-0.44%) |
May 13, 2019 | 167.66 | 169.07 | 167.38 | 168.86 | 483,185 | -0.06(-0.03%) |
May 10, 2019 | 167.09 | 169.23 | 166.55 | 168.92 | 479,557 | +1.83(+1.10%) |
May 09, 2019 | 165.25 | 167.25 | 164.64 | 167.09 | 679,610 | +1.75(+1.06%) |
May 08, 2019 | 165.09 | 167.12 | 164.24 | 165.33 | 562,454 | -0.29(-0.17%) |
May 07, 2019 | 167.85 | 168.68 | 164.65 | 165.62 | 475,864 | -3.18(-1.89%) |
May 06, 2019 | 169.50 | 170.37 | 167.63 | 168.80 | 508,607 | -1.34(-0.79%) |
May 03, 2019 | 169.74 | 170.29 | 168.36 | 170.14 | 376,896 | +0.61(+0.36%) |
May 02, 2019 | 169.53 | 171.12 | 168.44 | 169.53 | 532,364 | +0.24(+0.14%) |