Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 173.97 | 174.34 | 171.00 | 172.72 | 1,841,042 | -1.26(-0.72%) |
Jul 30, 2019 | 172.60 | 174.39 | 172.11 | 173.97 | 1,661,264 | +0.47(+0.27%) |
Jul 29, 2019 | 171.55 | 173.76 | 171.49 | 173.50 | 1,794,727 | +1.81(+1.05%) |
Jul 26, 2019 | 170.41 | 172.68 | 169.36 | 171.70 | 2,165,619 | +2.20(+1.30%) |
Jul 25, 2019 | 167.41 | 170.28 | 167.31 | 169.50 | 2,695,492 | +2.32(+1.39%) |
Jul 24, 2019 | 165.24 | 174.13 | 163.79 | 167.18 | 6,884,698 | -10.56(-5.94%) |
Jul 23, 2019 | 178.23 | 178.23 | 175.89 | 177.73 | 1,919,595 | +0.33(+0.19%) |
Jul 22, 2019 | 176.31 | 179.09 | 176.31 | 177.40 | 1,523,138 | +1.00(+0.57%) |
Jul 19, 2019 | 178.03 | 179.69 | 176.03 | 176.40 | 1,679,514 | -0.61(-0.34%) |
Jul 18, 2019 | 175.65 | 177.53 | 175.13 | 177.00 | 3,369,702 | +4.37(+2.53%) |
Jul 17, 2019 | 180.91 | 182.09 | 172.63 | 172.63 | 4,951,361 | -13.95(-7.48%) |
Jul 16, 2019 | 185.49 | 188.38 | 184.43 | 186.58 | 1,772,371 | +2.12(+1.15%) |
Jul 15, 2019 | 185.62 | 185.77 | 183.50 | 184.46 | 1,449,149 | -1.62(-0.87%) |
Jul 12, 2019 | 183.33 | 186.55 | 182.78 | 186.07 | 1,694,895 | +3.98(+2.18%) |
Jul 11, 2019 | 179.25 | 182.70 | 178.22 | 182.10 | 1,723,614 | +2.97(+1.66%) |
Jul 10, 2019 | 180.78 | 181.54 | 178.03 | 179.12 | 1,085,984 | +0.45(+0.25%) |
Jul 09, 2019 | 178.78 | 180.19 | 178.10 | 178.67 | 1,203,272 | -1.11(-0.62%) |
Jul 08, 2019 | 180.27 | 180.97 | 178.87 | 179.78 | 1,050,671 | -1.81(-1.00%) |
Jul 05, 2019 | 181.90 | 183.21 | 179.41 | 181.59 | 1,010,607 | -1.42(-0.78%) |
Jul 03, 2019 | 181.53 | 183.72 | 181.25 | 183.01 | 966,124 | +1.87(+1.03%) |
Jul 02, 2019 | 182.33 | 182.82 | 180.53 | 181.14 | 1,462,214 | -0.43(-0.24%) |
Jul 01, 2019 | 181.58 | 183.08 | 180.73 | 181.57 | 1,949,163 | +1.44(+0.80%) |
Jun 28, 2019 | 175.52 | 180.17 | 175.03 | 180.14 | 3,261,874 | +5.36(+3.07%) |
Jun 27, 2019 | 174.85 | 176.22 | 174.38 | 174.78 | 1,659,007 | +0.55(+0.32%) |
Jun 26, 2019 | 174.21 | 175.26 | 173.52 | 174.23 | 1,360,964 | +0.48(+0.28%) |
Jun 25, 2019 | 174.16 | 174.75 | 169.90 | 173.75 | 2,147,259 | -0.90(-0.51%) |
Jun 24, 2019 | 178.00 | 178.44 | 174.48 | 174.64 | 1,624,265 | -3.56(-2.00%) |
Jun 21, 2019 | 177.59 | 180.66 | 176.88 | 178.20 | 2,165,177 | +0.80(+0.45%) |
Jun 20, 2019 | 175.95 | 177.91 | 175.24 | 177.41 | 1,809,967 | +3.53(+2.03%) |
Jun 19, 2019 | 175.18 | 175.54 | 172.50 | 173.87 | 3,106,055 | -0.94(-0.54%) |
Jun 18, 2019 | 173.80 | 175.88 | 172.75 | 174.81 | 4,345,331 | +2.41(+1.40%) |
Jun 17, 2019 | 175.73 | 175.91 | 172.29 | 172.40 | 2,401,878 | -3.59(-2.04%) |
Jun 14, 2019 | 177.41 | 178.02 | 174.72 | 175.99 | 2,515,951 | -1.60(-0.90%) |
Jun 13, 2019 | 179.88 | 181.00 | 176.91 | 177.59 | 1,935,411 | -2.46(-1.37%) |
Jun 12, 2019 | 179.82 | 181.05 | 178.25 | 180.05 | 1,233,576 | +0.23(+0.13%) |
Jun 11, 2019 | 183.34 | 184.41 | 178.76 | 179.81 | 1,874,861 | -2.20(-1.21%) |
Jun 10, 2019 | 184.95 | 187.58 | 181.79 | 182.02 | 1,543,108 | -1.47(-0.80%) |
Jun 07, 2019 | 181.66 | 184.07 | 181.31 | 183.49 | 1,288,682 | +2.87(+1.59%) |
Jun 06, 2019 | 183.09 | 183.83 | 178.81 | 180.62 | 2,309,298 | -2.80(-1.53%) |
Jun 05, 2019 | 183.30 | 184.81 | 182.55 | 183.42 | 1,662,933 | +1.57(+0.87%) |
Jun 04, 2019 | 179.01 | 181.98 | 178.06 | 181.84 | 1,219,897 | +4.41(+2.49%) |
Jun 03, 2019 | 176.34 | 179.11 | 175.73 | 177.44 | 1,313,598 | +1.08(+0.61%) |
May 31, 2019 | 177.22 | 178.46 | 175.47 | 176.35 | 1,653,399 | -2.70(-1.51%) |
May 30, 2019 | 177.29 | 179.39 | 177.12 | 179.05 | 918,320 | +2.66(+1.51%) |
May 29, 2019 | 177.39 | 177.69 | 175.10 | 176.40 | 1,399,161 | -2.24(-1.25%) |
May 28, 2019 | 180.69 | 182.73 | 178.19 | 178.64 | 2,045,722 | -1.45(-0.80%) |
May 24, 2019 | 181.94 | 181.94 | 177.67 | 180.08 | 1,235,789 | -0.62(-0.34%) |
May 23, 2019 | 181.71 | 181.71 | 177.62 | 180.70 | 1,792,523 | -3.18(-1.73%) |
May 22, 2019 | 184.85 | 184.97 | 182.26 | 183.88 | 743,194 | -1.06(-0.57%) |
May 21, 2019 | 186.43 | 186.67 | 184.77 | 184.94 | 984,840 | +0.15(+0.08%) |
May 20, 2019 | 183.20 | 185.38 | 183.03 | 184.79 | 1,151,280 | +0.87(+0.47%) |
May 17, 2019 | 183.23 | 185.41 | 182.97 | 183.92 | 1,374,439 | -1.54(-0.83%) |
May 16, 2019 | 182.24 | 186.81 | 181.86 | 185.46 | 1,400,951 | +3.99(+2.20%) |
May 15, 2019 | 180.15 | 182.09 | 179.93 | 181.47 | 1,250,198 | +0.24(+0.13%) |
May 14, 2019 | 178.89 | 183.08 | 178.74 | 181.22 | 1,308,271 | +3.36(+1.89%) |
May 13, 2019 | 180.29 | 180.46 | 175.42 | 177.86 | 2,223,128 | -5.22(-2.85%) |
May 10, 2019 | 181.97 | 183.72 | 178.70 | 183.08 | 1,169,839 | -0.11(-0.06%) |
May 09, 2019 | 180.26 | 183.32 | 179.90 | 183.19 | 1,209,593 | +1.05(+0.58%) |
May 08, 2019 | 181.83 | 183.91 | 181.18 | 182.14 | 1,141,823 | +0.32(+0.18%) |
May 07, 2019 | 182.48 | 183.48 | 178.82 | 181.82 | 1,601,738 | -2.77(-1.50%) |
May 06, 2019 | 182.22 | 185.18 | 181.26 | 184.59 | 1,048,373 | -0.72(-0.39%) |
May 03, 2019 | 182.40 | 185.64 | 182.40 | 185.32 | 854,474 | +3.55(+1.95%) |
May 02, 2019 | 179.97 | 181.97 | 178.78 | 181.76 | 1,159,248 | +1.62(+0.90%) |