Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2019 | 169.53 | 169.53 | 169.53 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 173.20 | 174.07 | 167.96 | 169.53 | 6,184,803 | -3.51(-2.03%) |
Jul 30, 2019 | 170.65 | 174.42 | 170.38 | 173.04 | 1,548,539 | +0.86(+0.50%) |
Jul 29, 2019 | 176.44 | 177.50 | 171.41 | 172.18 | 1,232,351 | -3.96(-2.25%) |
Jul 26, 2019 | 175.58 | 177.19 | 174.85 | 176.14 | 2,167,100 | +0.84(+0.48%) |
Jul 25, 2019 | 175.76 | 177.40 | 174.73 | 175.30 | 3,416,460 | -0.63(-0.36%) |
Jul 24, 2019 | 172.03 | 176.46 | 171.86 | 175.93 | 894,694 | +3.88(+2.26%) |
Jul 23, 2019 | 174.22 | 174.33 | 171.03 | 172.05 | 1,607,125 | -1.52(-0.88%) |
Jul 22, 2019 | 173.71 | 175.23 | 173.13 | 173.57 | 822,468 | +0.98(+0.57%) |
Jul 19, 2019 | 175.70 | 177.00 | 172.13 | 172.59 | 771,800 | -1.23(-0.71%) |
Jul 18, 2019 | 173.17 | 174.58 | 172.37 | 173.82 | 1,088,476 | -0.40(-0.23%) |
Jul 17, 2019 | 173.48 | 176.09 | 173.29 | 174.22 | 1,391,922 | +1.76(+1.02%) |
Jul 16, 2019 | 175.30 | 177.59 | 172.12 | 172.46 | 1,102,231 | -2.95(-1.68%) |
Jul 15, 2019 | 173.80 | 175.59 | 172.93 | 175.41 | 1,704,957 | +1.77(+1.02%) |
Jul 12, 2019 | 174.71 | 175.17 | 172.82 | 173.64 | 1,658,700 | -0.53(-0.30%) |
Jul 11, 2019 | 171.74 | 174.99 | 171.74 | 174.17 | 1,944,206 | +2.58(+1.50%) |
Jul 10, 2019 | 169.94 | 171.74 | 169.88 | 171.59 | 1,321,767 | +2.64(+1.56%) |
Jul 09, 2019 | 167.36 | 169.41 | 166.47 | 168.95 | 1,388,457 | +1.19(+0.71%) |
Jul 08, 2019 | 169.32 | 169.32 | 166.95 | 167.76 | 1,370,185 | -2.06(-1.21%) |
Jul 05, 2019 | 169.79 | 169.95 | 167.61 | 169.82 | 1,297,500 | -1.20(-0.70%) |
Jul 03, 2019 | 169.32 | 171.02 | 169.20 | 171.02 | 1,171,700 | +2.03(+1.20%) |
Jul 02, 2019 | 168.13 | 168.99 | 166.92 | 168.99 | 1,397,290 | +0.88(+0.52%) |
Jul 01, 2019 | 168.75 | 169.34 | 165.90 | 168.11 | 1,690,023 | +2.09(+1.26%) |
Jun 28, 2019 | 164.00 | 166.02 | 163.18 | 166.02 | 1,820,400 | +1.63(+0.99%) |
Jun 27, 2019 | 163.40 | 164.42 | 161.92 | 164.39 | 1,962,124 | +2.29(+1.41%) |
Jun 26, 2019 | 164.60 | 165.00 | 162.10 | 162.10 | 2,715,127 | -0.64(-0.39%) |
Jun 25, 2019 | 166.57 | 166.89 | 162.23 | 162.74 | 2,233,561 | -3.66(-2.20%) |
Jun 24, 2019 | 171.61 | 172.24 | 166.39 | 166.40 | 1,502,040 | -4.46(-2.61%) |
Jun 21, 2019 | 171.05 | 172.37 | 170.40 | 170.86 | 1,068,000 | -1.03(-0.60%) |
Jun 20, 2019 | 170.16 | 172.89 | 169.70 | 171.89 | 2,210,635 | +3.46(+2.05%) |
Jun 19, 2019 | 164.93 | 168.81 | 164.47 | 168.43 | 2,120,387 | +4.00(+2.43%) |
Jun 18, 2019 | 165.30 | 167.25 | 164.34 | 164.43 | 2,580,551 | +0.32(+0.19%) |
Jun 17, 2019 | 163.49 | 165.28 | 163.49 | 164.11 | 1,591,779 | +0.86(+0.53%) |
Jun 14, 2019 | 164.68 | 166.29 | 163.25 | 163.25 | 2,638,300 | -2.13(-1.29%) |
Jun 13, 2019 | 166.42 | 166.53 | 164.38 | 165.38 | 2,182,020 | -0.24(-0.14%) |
Jun 12, 2019 | 164.91 | 166.73 | 164.39 | 165.62 | 3,722,032 | +1.39(+0.85%) |
Jun 11, 2019 | 168.67 | 170.25 | 163.12 | 164.23 | 8,155,866 | -3.18(-1.90%) |
Jun 10, 2019 | 169.20 | 173.37 | 165.41 | 167.41 | 14,411,049 | +42.20(+33.70%) |
Jun 07, 2019 | 120.00 | 125.61 | 118.45 | 125.21 | 1,837,000 | +8.11(+6.93%) |
Jun 06, 2019 | 117.08 | 119.44 | 113.81 | 117.10 | 1,944,898 | -4.50(-3.70%) |
Jun 05, 2019 | 114.48 | 121.75 | 113.70 | 121.60 | 1,864,580 | +9.12(+8.11%) |
Jun 04, 2019 | 110.08 | 112.68 | 108.77 | 112.48 | 879,715 | +4.22(+3.90%) |