Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 179.64 | 179.85 | 173.52 | 175.51 | 2,020,916 | -4.56(-2.54%) |
Jul 30, 2019 | 183.59 | 185.56 | 179.55 | 180.08 | 1,562,008 | -2.93(-1.60%) |
Jul 29, 2019 | 182.26 | 183.35 | 181.14 | 183.01 | 963,850 | +1.13(+0.62%) |
Jul 26, 2019 | 181.23 | 181.93 | 179.49 | 181.88 | 719,921 | +1.27(+0.70%) |
Jul 25, 2019 | 179.49 | 180.89 | 178.63 | 180.61 | 824,304 | +0.09(+0.05%) |
Jul 24, 2019 | 180.10 | 180.73 | 179.20 | 180.52 | 1,255,789 | -0.03(-0.02%) |
Jul 23, 2019 | 180.48 | 180.89 | 179.14 | 180.55 | 759,223 | +0.80(+0.45%) |
Jul 22, 2019 | 182.24 | 182.74 | 179.44 | 179.75 | 996,749 | -2.09(-1.15%) |
Jul 19, 2019 | 183.50 | 183.88 | 181.35 | 181.84 | 1,302,364 | +0.56(+0.31%) |
Jul 18, 2019 | 180.63 | 181.85 | 179.90 | 181.28 | 802,655 | +0.49(+0.27%) |
Jul 17, 2019 | 180.02 | 182.13 | 179.93 | 180.79 | 1,063,289 | +0.59(+0.33%) |
Jul 16, 2019 | 179.23 | 180.89 | 178.38 | 180.20 | 1,332,733 | +1.73(+0.97%) |
Jul 15, 2019 | 178.57 | 179.95 | 178.00 | 178.47 | 985,295 | +0.46(+0.26%) |
Jul 12, 2019 | 177.45 | 179.70 | 177.06 | 178.01 | 918,686 | +0.70(+0.39%) |
Jul 11, 2019 | 175.83 | 178.24 | 175.10 | 177.31 | 1,346,565 | +1.71(+0.97%) |
Jul 10, 2019 | 175.68 | 177.04 | 174.95 | 175.61 | 968,705 | +0.37(+0.21%) |
Jul 09, 2019 | 175.87 | 175.99 | 174.68 | 175.24 | 985,195 | -1.29(-0.73%) |
Jul 08, 2019 | 176.17 | 176.88 | 175.86 | 176.52 | 704,180 | -0.10(-0.05%) |
Jul 05, 2019 | 177.14 | 177.23 | 174.63 | 176.62 | 860,232 | -0.65(-0.37%) |
Jul 03, 2019 | 175.53 | 178.07 | 174.40 | 177.26 | 682,141 | +1.93(+1.10%) |
Jul 02, 2019 | 173.91 | 176.84 | 173.85 | 175.33 | 1,289,019 | +1.69(+0.97%) |
Jul 01, 2019 | 176.17 | 177.15 | 172.41 | 173.64 | 2,260,772 | -0.84(-0.48%) |
Jun 28, 2019 | 174.00 | 174.80 | 173.66 | 174.48 | 1,296,907 | +1.01(+0.58%) |
Jun 27, 2019 | 174.85 | 175.32 | 173.45 | 173.47 | 1,454,720 | -0.43(-0.25%) |
Jun 26, 2019 | 175.03 | 176.00 | 173.18 | 173.90 | 979,744 | -1.38(-0.79%) |
Jun 25, 2019 | 175.25 | 175.79 | 173.77 | 175.28 | 1,320,029 | +0.04(+0.02%) |
Jun 24, 2019 | 173.96 | 175.42 | 173.28 | 175.25 | 1,150,765 | +2.48(+1.43%) |
Jun 21, 2019 | 174.32 | 174.65 | 172.40 | 172.77 | 1,994,161 | -1.57(-0.90%) |
Jun 20, 2019 | 172.95 | 174.96 | 172.26 | 174.34 | 1,423,399 | +2.99(+1.75%) |
Jun 19, 2019 | 170.20 | 171.92 | 168.94 | 171.35 | 1,328,864 | +0.65(+0.38%) |
Jun 18, 2019 | 171.47 | 171.49 | 169.87 | 170.70 | 1,618,174 | +1.45(+0.86%) |
Jun 17, 2019 | 168.93 | 169.97 | 167.77 | 169.25 | 1,091,126 | +0.71(+0.42%) |
Jun 14, 2019 | 169.46 | 169.64 | 167.97 | 168.55 | 1,364,597 | -1.02(-0.60%) |
Jun 13, 2019 | 169.87 | 170.22 | 168.32 | 169.56 | 1,357,087 | +0.74(+0.44%) |
Jun 12, 2019 | 169.96 | 170.66 | 167.38 | 168.82 | 1,298,739 | -0.31(-0.18%) |
Jun 11, 2019 | 170.10 | 170.50 | 168.42 | 169.13 | 1,250,625 | -0.50(-0.30%) |
Jun 10, 2019 | 168.79 | 170.17 | 167.83 | 169.63 | 1,039,662 | +1.11(+0.66%) |
Jun 07, 2019 | 166.48 | 168.99 | 166.48 | 168.53 | 1,136,447 | +2.79(+1.68%) |
Jun 06, 2019 | 161.99 | 166.15 | 161.72 | 165.74 | 1,661,066 | +3.76(+2.32%) |
Jun 05, 2019 | 161.28 | 161.98 | 159.78 | 161.98 | 1,136,763 | +0.71(+0.44%) |
Jun 04, 2019 | 157.88 | 161.28 | 157.54 | 161.27 | 1,666,768 | +4.85(+3.10%) |
Jun 03, 2019 | 153.81 | 157.18 | 153.61 | 156.42 | 1,916,565 | +2.97(+1.94%) |
May 31, 2019 | 157.22 | 157.22 | 153.35 | 153.44 | 1,470,276 | -4.36(-2.77%) |
May 30, 2019 | 156.66 | 158.27 | 156.31 | 157.81 | 1,188,966 | +1.90(+1.22%) |
May 29, 2019 | 157.91 | 157.91 | 153.55 | 155.91 | 1,577,400 | -2.44(-1.54%) |
May 28, 2019 | 156.76 | 161.38 | 156.76 | 158.35 | 1,817,783 | +1.39(+0.88%) |
May 24, 2019 | 158.41 | 158.62 | 156.19 | 156.97 | 1,341,457 | -0.35(-0.22%) |
May 23, 2019 | 157.92 | 158.60 | 155.17 | 157.32 | 1,505,824 | -1.94(-1.22%) |
May 22, 2019 | 160.07 | 160.62 | 158.95 | 159.26 | 1,215,410 | -0.54(-0.34%) |
May 21, 2019 | 160.18 | 160.78 | 158.96 | 159.80 | 1,256,704 | +0.72(+0.45%) |
May 20, 2019 | 158.80 | 160.08 | 157.41 | 159.07 | 1,503,097 | -0.23(-0.14%) |
May 17, 2019 | 160.45 | 163.31 | 159.26 | 159.30 | 1,862,194 | -2.93(-1.80%) |
May 16, 2019 | 161.56 | 164.41 | 159.84 | 162.23 | 1,804,039 | +0.69(+0.43%) |
May 15, 2019 | 158.52 | 161.73 | 158.28 | 161.54 | 1,423,606 | +2.82(+1.78%) |
May 14, 2019 | 157.34 | 159.36 | 157.06 | 158.71 | 1,937,991 | +1.81(+1.15%) |
May 13, 2019 | 153.49 | 157.05 | 152.85 | 156.91 | 2,564,878 | +0.71(+0.46%) |
May 10, 2019 | 156.34 | 157.42 | 153.47 | 156.20 | 2,754,360 | -0.93(-0.59%) |
May 09, 2019 | 157.76 | 157.76 | 154.83 | 157.13 | 1,995,505 | -1.35(-0.85%) |
May 08, 2019 | 158.83 | 160.43 | 157.99 | 158.48 | 2,261,685 | -0.51(-0.32%) |
May 07, 2019 | 160.43 | 160.69 | 157.25 | 158.99 | 2,645,208 | -2.62(-1.62%) |
May 06, 2019 | 162.34 | 164.06 | 160.62 | 161.61 | 2,279,292 | -4.16(-2.51%) |
May 03, 2019 | 162.54 | 165.96 | 161.33 | 165.78 | 1,382,914 | +3.97(+2.45%) |
May 02, 2019 | 160.43 | 162.00 | 158.42 | 161.80 | 2,445,196 | -0.05(-0.03%) |