Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 179.67 | 179.88 | 173.55 | 175.54 | 2,020,530 | -4.57(-2.53%) |
Jul 30, 2019 | 183.63 | 185.60 | 179.59 | 180.11 | 1,561,710 | -2.93(-1.60%) |
Jul 29, 2019 | 182.29 | 183.39 | 181.18 | 183.04 | 963,666 | +1.13(+0.62%) |
Jul 26, 2019 | 181.26 | 181.97 | 179.53 | 181.91 | 719,783 | +1.27(+0.70%) |
Jul 25, 2019 | 179.53 | 180.93 | 178.66 | 180.64 | 824,147 | +0.09(+0.05%) |
Jul 24, 2019 | 180.14 | 180.77 | 179.23 | 180.56 | 1,255,549 | -0.03(-0.02%) |
Jul 23, 2019 | 180.51 | 180.92 | 179.18 | 180.59 | 759,078 | +0.80(+0.45%) |
Jul 22, 2019 | 182.27 | 182.78 | 179.47 | 179.79 | 996,559 | -2.09(-1.15%) |
Jul 19, 2019 | 183.53 | 183.91 | 181.38 | 181.87 | 1,302,116 | +0.56(+0.31%) |
Jul 18, 2019 | 180.66 | 181.88 | 179.93 | 181.31 | 802,502 | +0.49(+0.27%) |
Jul 17, 2019 | 180.05 | 182.17 | 179.96 | 180.82 | 1,063,085 | +0.59(+0.33%) |
Jul 16, 2019 | 179.26 | 180.93 | 178.41 | 180.23 | 1,332,479 | +1.74(+0.97%) |
Jul 15, 2019 | 178.60 | 179.99 | 178.03 | 178.50 | 985,106 | +0.46(+0.26%) |
Jul 12, 2019 | 177.48 | 179.74 | 177.10 | 178.04 | 918,511 | +0.70(+0.39%) |
Jul 11, 2019 | 175.86 | 178.27 | 175.13 | 177.35 | 1,346,308 | +1.71(+0.97%) |
Jul 10, 2019 | 175.72 | 177.07 | 174.98 | 175.64 | 968,520 | +0.37(+0.21%) |
Jul 09, 2019 | 175.91 | 176.02 | 174.72 | 175.27 | 985,007 | -1.29(-0.73%) |
Jul 08, 2019 | 176.20 | 176.91 | 175.90 | 176.56 | 704,046 | -0.09(-0.05%) |
Jul 05, 2019 | 177.18 | 177.26 | 174.67 | 176.65 | 860,068 | -0.65(-0.37%) |
Jul 03, 2019 | 175.56 | 178.11 | 174.43 | 177.30 | 682,010 | +1.94(+1.10%) |
Jul 02, 2019 | 173.94 | 176.88 | 173.89 | 175.36 | 1,288,772 | +1.69(+0.97%) |
Jul 01, 2019 | 176.20 | 177.18 | 172.44 | 173.68 | 2,260,340 | -0.84(-0.48%) |
Jun 28, 2019 | 174.03 | 174.83 | 173.70 | 174.52 | 1,296,659 | +1.01(+0.58%) |
Jun 27, 2019 | 174.89 | 175.35 | 173.49 | 173.50 | 1,454,442 | -0.43(-0.25%) |
Jun 26, 2019 | 175.06 | 176.03 | 173.21 | 173.93 | 979,557 | -1.38(-0.79%) |
Jun 25, 2019 | 175.28 | 175.82 | 173.80 | 175.32 | 1,319,777 | +0.04(+0.02%) |
Jun 24, 2019 | 173.99 | 175.45 | 173.31 | 175.28 | 1,150,545 | +2.48(+1.43%) |
Jun 21, 2019 | 174.35 | 174.69 | 172.43 | 172.80 | 1,993,779 | -1.57(-0.90%) |
Jun 20, 2019 | 172.98 | 174.99 | 172.29 | 174.37 | 1,423,127 | +2.99(+1.75%) |
Jun 19, 2019 | 170.24 | 171.95 | 168.97 | 171.38 | 1,328,610 | +0.65(+0.38%) |
Jun 18, 2019 | 171.50 | 171.52 | 169.90 | 170.73 | 1,617,865 | +1.45(+0.86%) |
Jun 17, 2019 | 168.96 | 170.01 | 167.81 | 169.28 | 1,090,918 | +0.70(+0.42%) |
Jun 14, 2019 | 169.49 | 169.67 | 168.00 | 168.58 | 1,364,336 | -1.02(-0.60%) |
Jun 13, 2019 | 169.90 | 170.25 | 168.35 | 169.60 | 1,356,828 | +0.74(+0.44%) |
Jun 12, 2019 | 169.99 | 170.69 | 167.41 | 168.85 | 1,298,490 | -0.30(-0.18%) |
Jun 11, 2019 | 170.13 | 170.53 | 168.45 | 169.16 | 1,250,386 | -0.50(-0.30%) |
Jun 10, 2019 | 168.83 | 170.20 | 167.86 | 169.66 | 1,039,464 | +1.10(+0.66%) |
Jun 07, 2019 | 166.51 | 169.03 | 166.51 | 168.56 | 1,136,230 | +2.79(+1.68%) |
Jun 06, 2019 | 162.02 | 166.18 | 161.75 | 165.77 | 1,660,748 | +3.75(+2.32%) |
Jun 05, 2019 | 161.31 | 162.01 | 159.81 | 162.01 | 1,136,545 | +0.71(+0.44%) |
Jun 04, 2019 | 157.91 | 161.31 | 157.57 | 161.30 | 1,666,450 | +4.85(+3.10%) |
Jun 03, 2019 | 153.83 | 157.21 | 153.64 | 156.44 | 1,916,199 | +2.97(+1.94%) |
May 31, 2019 | 157.25 | 157.25 | 153.38 | 153.47 | 1,469,995 | -4.36(-2.77%) |
May 30, 2019 | 156.69 | 158.30 | 156.34 | 157.84 | 1,188,739 | +1.90(+1.22%) |
May 29, 2019 | 157.94 | 157.94 | 153.58 | 155.94 | 1,577,098 | -2.44(-1.54%) |
May 28, 2019 | 156.79 | 161.41 | 156.79 | 158.38 | 1,817,436 | +1.39(+0.88%) |
May 24, 2019 | 158.44 | 158.65 | 156.22 | 157.00 | 1,341,201 | -0.35(-0.22%) |
May 23, 2019 | 157.95 | 158.63 | 155.20 | 157.35 | 1,505,536 | -1.94(-1.22%) |
May 22, 2019 | 160.10 | 160.65 | 158.98 | 159.29 | 1,215,178 | -0.54(-0.34%) |
May 21, 2019 | 160.21 | 160.81 | 158.99 | 159.83 | 1,256,464 | +0.72(+0.45%) |
May 20, 2019 | 158.83 | 160.11 | 157.44 | 159.11 | 1,502,810 | -0.23(-0.14%) |
May 17, 2019 | 160.48 | 163.34 | 159.30 | 159.33 | 1,861,838 | -2.93(-1.80%) |
May 16, 2019 | 161.60 | 164.44 | 159.88 | 162.26 | 1,803,693 | +0.69(+0.43%) |
May 15, 2019 | 158.55 | 161.76 | 158.31 | 161.57 | 1,423,334 | +2.82(+1.78%) |
May 14, 2019 | 157.37 | 159.39 | 157.09 | 158.75 | 1,937,620 | +1.81(+1.15%) |
May 13, 2019 | 153.52 | 157.08 | 152.88 | 156.94 | 2,564,388 | +0.71(+0.46%) |
May 10, 2019 | 156.37 | 157.45 | 153.50 | 156.23 | 2,753,833 | -0.93(-0.59%) |
May 09, 2019 | 157.79 | 157.79 | 154.86 | 157.16 | 1,995,124 | -1.35(-0.85%) |
May 08, 2019 | 158.86 | 160.46 | 158.02 | 158.51 | 2,261,253 | -0.51(-0.32%) |
May 07, 2019 | 160.47 | 160.72 | 157.28 | 159.02 | 2,644,702 | -2.62(-1.62%) |
May 06, 2019 | 162.38 | 164.09 | 160.65 | 161.64 | 2,278,856 | -4.16(-2.51%) |
May 03, 2019 | 162.57 | 165.99 | 161.36 | 165.81 | 1,382,650 | +3.97(+2.45%) |
May 02, 2019 | 160.46 | 162.03 | 158.45 | 161.83 | 2,444,729 | -0.05(-0.03%) |