Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 183.52 | 184.20 | 181.37 | 181.90 | 83,293 | -1.77(-0.96%) |
Jul 30, 2019 | 182.89 | 183.67 | 182.23 | 183.67 | 17,067 | -0.50(-0.27%) |
Jul 29, 2019 | 183.44 | 184.31 | 183.43 | 184.17 | 21,344 | +0.63(+0.34%) |
Jul 26, 2019 | 183.22 | 183.56 | 182.81 | 183.54 | 16,731 | +0.91(+0.50%) |
Jul 25, 2019 | 183.50 | 183.85 | 182.41 | 182.63 | 29,667 | -1.05(-0.57%) |
Jul 24, 2019 | 183.18 | 183.71 | 182.10 | 183.68 | 28,389 | +0.16(+0.09%) |
Jul 23, 2019 | 182.69 | 183.71 | 181.88 | 183.52 | 30,068 | +1.08(+0.59%) |
Jul 22, 2019 | 183.08 | 183.13 | 182.35 | 182.44 | 64,881 | -0.35(-0.19%) |
Jul 19, 2019 | 184.99 | 184.99 | 182.63 | 182.79 | 31,981 | -1.91(-1.03%) |
Jul 18, 2019 | 183.42 | 184.92 | 183.03 | 184.70 | 28,848 | +1.12(+0.61%) |
Jul 17, 2019 | 183.70 | 184.34 | 183.54 | 183.57 | 29,522 | +0.22(+0.12%) |
Jul 16, 2019 | 184.27 | 184.27 | 183.31 | 183.36 | 415,873 | -1.01(-0.55%) |
Jul 15, 2019 | 183.84 | 184.58 | 183.72 | 184.37 | 40,054 | +0.58(+0.31%) |
Jul 12, 2019 | 185.18 | 185.18 | 182.67 | 183.79 | 45,324 | -2.05(-1.10%) |
Jul 11, 2019 | 187.03 | 187.03 | 184.73 | 185.84 | 33,661 | -0.05(-0.03%) |
Jul 10, 2019 | 185.57 | 186.26 | 185.07 | 185.89 | 21,981 | +0.61(+0.33%) |
Jul 09, 2019 | 184.12 | 185.37 | 184.12 | 185.27 | 18,841 | +0.37(+0.20%) |
Jul 08, 2019 | 185.68 | 185.68 | 184.06 | 184.91 | 25,719 | -1.45(-0.78%) |
Jul 05, 2019 | 186.79 | 187.31 | 186.07 | 186.36 | 41,723 | -1.36(-0.72%) |
Jul 03, 2019 | 186.39 | 187.73 | 186.39 | 187.72 | 41,935 | +1.83(+0.99%) |
Jul 02, 2019 | 185.26 | 185.89 | 184.74 | 185.89 | 78,910 | +0.41(+0.22%) |
Jul 01, 2019 | 185.91 | 185.91 | 184.60 | 185.47 | 67,296 | +1.08(+0.58%) |
Jun 28, 2019 | 183.61 | 184.58 | 182.83 | 184.40 | 45,535 | +0.94(+0.51%) |
Jun 27, 2019 | 182.69 | 183.85 | 182.69 | 183.45 | 23,656 | +1.26(+0.69%) |
Jun 26, 2019 | 184.47 | 184.47 | 181.85 | 182.19 | 43,192 | -2.21(-1.20%) |
Jun 25, 2019 | 185.60 | 186.06 | 184.25 | 184.41 | 68,793 | -1.01(-0.54%) |
Jun 24, 2019 | 186.01 | 186.01 | 184.92 | 185.41 | 94,290 | -0.95(-0.51%) |
Jun 21, 2019 | 185.53 | 186.60 | 184.24 | 186.37 | 49,983 | +0.84(+0.45%) |
Jun 20, 2019 | 186.39 | 186.91 | 184.52 | 185.53 | 67,464 | +0.69(+0.37%) |
Jun 19, 2019 | 183.16 | 185.16 | 183.07 | 184.84 | 69,050 | +1.67(+0.91%) |
Jun 18, 2019 | 182.25 | 183.76 | 182.04 | 183.17 | 202,493 | +1.62(+0.89%) |
Jun 17, 2019 | 180.49 | 181.57 | 180.45 | 181.55 | 38,844 | +1.06(+0.59%) |
Jun 14, 2019 | 181.09 | 181.42 | 180.35 | 180.49 | 27,185 | -0.58(-0.32%) |
Jun 13, 2019 | 181.45 | 181.45 | 180.28 | 181.07 | 46,794 | +0.00(+0.00%) |
Jun 12, 2019 | 180.03 | 181.10 | 180.03 | 181.07 | 76,392 | +1.02(+0.56%) |
Jun 11, 2019 | 181.34 | 181.71 | 179.84 | 180.06 | 30,768 | -0.53(-0.29%) |
Jun 10, 2019 | 180.31 | 181.16 | 180.02 | 180.59 | 30,076 | +0.70(+0.39%) |
Jun 07, 2019 | 178.54 | 180.30 | 178.54 | 179.89 | 25,061 | +2.18(+1.22%) |
Jun 06, 2019 | 177.65 | 178.74 | 177.28 | 177.71 | 39,509 | +0.32(+0.18%) |
Jun 05, 2019 | 177.20 | 177.71 | 176.56 | 177.39 | 37,692 | +1.20(+0.68%) |
Jun 04, 2019 | 174.68 | 176.33 | 174.29 | 176.20 | 46,016 | +3.13(+1.81%) |
Jun 03, 2019 | 172.98 | 174.47 | 172.73 | 173.06 | 68,502 | +0.47(+0.27%) |
May 31, 2019 | 172.66 | 173.37 | 171.66 | 172.59 | 67,114 | -1.39(-0.80%) |
May 30, 2019 | 173.43 | 174.17 | 173.12 | 173.98 | 612,722 | +0.89(+0.52%) |
May 29, 2019 | 173.58 | 173.64 | 171.83 | 173.09 | 132,143 | -1.55(-0.89%) |
May 28, 2019 | 178.22 | 178.33 | 174.61 | 174.64 | 56,850 | -2.58(-1.46%) |
May 24, 2019 | 177.45 | 178.02 | 176.73 | 177.22 | 85,167 | +0.50(+0.28%) |
May 23, 2019 | 176.56 | 176.76 | 175.53 | 176.72 | 52,517 | -0.80(-0.45%) |
May 22, 2019 | 176.09 | 177.84 | 176.09 | 177.53 | 37,597 | +1.03(+0.58%) |
May 21, 2019 | 175.84 | 177.34 | 175.84 | 176.50 | 32,634 | +1.46(+0.83%) |
May 20, 2019 | 174.42 | 175.47 | 173.92 | 175.04 | 34,479 | -0.30(-0.17%) |
May 17, 2019 | 174.26 | 176.49 | 174.26 | 175.34 | 49,486 | -0.30(-0.17%) |
May 16, 2019 | 174.62 | 177.09 | 174.62 | 175.64 | 59,231 | +1.49(+0.85%) |
May 15, 2019 | 172.70 | 174.64 | 171.99 | 174.15 | 48,760 | +0.43(+0.25%) |
May 14, 2019 | 173.63 | 174.80 | 173.46 | 173.72 | 57,810 | +0.87(+0.50%) |
May 13, 2019 | 173.07 | 173.81 | 172.01 | 172.85 | 193,857 | -3.27(-1.86%) |
May 10, 2019 | 175.71 | 176.55 | 172.57 | 176.12 | 76,459 | -0.17(-0.10%) |
May 09, 2019 | 175.11 | 176.70 | 174.29 | 176.29 | 97,701 | -0.11(-0.06%) |
May 08, 2019 | 176.10 | 177.24 | 175.26 | 176.41 | 444,112 | +0.10(+0.06%) |
May 07, 2019 | 178.40 | 179.17 | 175.22 | 176.30 | 66,497 | -3.62(-2.01%) |
May 06, 2019 | 175.93 | 180.16 | 175.73 | 179.93 | 57,670 | +1.13(+0.63%) |
May 03, 2019 | 177.80 | 178.88 | 177.64 | 178.80 | 111,821 | +1.37(+0.77%) |
May 02, 2019 | 176.41 | 177.42 | 175.35 | 177.42 | 99,153 | +0.88(+0.50%) |