Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 174.94 | 176.14 | 172.78 | 174.00 | 676,122 | -0.78(-0.45%) |
Jul 30, 2019 | 177.08 | 178.42 | 173.90 | 174.77 | 392,469 | -2.55(-1.44%) |
Jul 29, 2019 | 179.42 | 179.92 | 175.99 | 177.32 | 360,472 | -1.52(-0.85%) |
Jul 26, 2019 | 176.67 | 179.22 | 175.51 | 178.84 | 247,578 | +2.43(+1.38%) |
Jul 25, 2019 | 173.36 | 177.50 | 172.03 | 176.41 | 397,854 | +3.52(+2.03%) |
Jul 24, 2019 | 181.53 | 181.53 | 172.36 | 172.89 | 791,122 | +1.72(+1.00%) |
Jul 23, 2019 | 171.64 | 171.87 | 168.00 | 171.17 | 435,688 | +0.19(+0.11%) |
Jul 22, 2019 | 173.31 | 173.31 | 170.77 | 170.98 | 550,078 | -2.03(-1.17%) |
Jul 19, 2019 | 175.31 | 175.63 | 172.89 | 173.01 | 278,395 | -2.04(-1.16%) |
Jul 18, 2019 | 176.64 | 177.02 | 173.75 | 175.04 | 406,279 | -1.34(-0.76%) |
Jul 17, 2019 | 177.28 | 178.68 | 175.94 | 176.39 | 298,596 | -1.64(-0.92%) |
Jul 16, 2019 | 179.20 | 179.87 | 176.90 | 178.03 | 399,818 | -1.92(-1.07%) |
Jul 15, 2019 | 177.51 | 180.17 | 177.20 | 179.95 | 363,496 | +3.27(+1.85%) |
Jul 12, 2019 | 176.38 | 177.25 | 174.84 | 176.69 | 260,071 | +0.07(+0.04%) |
Jul 11, 2019 | 177.18 | 177.96 | 175.89 | 176.62 | 439,915 | -0.41(-0.23%) |
Jul 10, 2019 | 177.36 | 179.44 | 176.56 | 177.03 | 309,195 | -0.40(-0.23%) |
Jul 09, 2019 | 176.84 | 177.73 | 176.36 | 177.43 | 450,129 | +0.26(+0.15%) |
Jul 08, 2019 | 175.67 | 177.24 | 174.86 | 177.18 | 228,773 | +1.23(+0.70%) |
Jul 05, 2019 | 176.44 | 177.31 | 174.45 | 175.94 | 315,146 | -0.58(-0.33%) |
Jul 03, 2019 | 176.01 | 176.90 | 175.14 | 176.52 | 214,470 | +1.59(+0.91%) |
Jul 02, 2019 | 175.60 | 177.76 | 174.26 | 174.93 | 336,413 | -0.63(-0.36%) |
Jul 01, 2019 | 172.08 | 175.67 | 171.94 | 175.56 | 348,335 | +4.58(+2.68%) |
Jun 28, 2019 | 170.34 | 172.37 | 169.54 | 170.98 | 656,842 | +1.40(+0.83%) |
Jun 27, 2019 | 169.62 | 169.97 | 167.81 | 169.58 | 287,016 | +0.30(+0.18%) |
Jun 26, 2019 | 173.56 | 173.56 | 168.92 | 169.28 | 336,355 | -3.61(-2.09%) |
Jun 25, 2019 | 175.55 | 176.19 | 172.51 | 172.89 | 451,805 | -2.18(-1.25%) |
Jun 24, 2019 | 175.35 | 178.17 | 174.23 | 175.07 | 259,739 | +0.32(+0.18%) |
Jun 21, 2019 | 174.81 | 176.91 | 174.34 | 174.75 | 626,649 | -0.95(-0.54%) |
Jun 20, 2019 | 175.07 | 176.91 | 174.47 | 175.71 | 296,503 | +1.23(+0.70%) |
Jun 19, 2019 | 173.29 | 175.02 | 173.21 | 174.48 | 230,861 | +1.57(+0.91%) |
Jun 18, 2019 | 171.72 | 173.44 | 171.33 | 172.91 | 231,674 | +2.17(+1.27%) |
Jun 17, 2019 | 171.69 | 172.31 | 170.62 | 170.74 | 268,367 | -0.87(-0.51%) |
Jun 14, 2019 | 170.49 | 171.89 | 170.01 | 171.61 | 179,176 | +1.49(+0.87%) |
Jun 13, 2019 | 169.62 | 170.98 | 168.32 | 170.12 | 348,964 | +0.98(+0.58%) |
Jun 12, 2019 | 167.92 | 169.71 | 167.67 | 169.15 | 208,920 | +1.36(+0.81%) |
Jun 11, 2019 | 169.40 | 169.96 | 166.78 | 167.78 | 204,521 | -0.83(-0.49%) |
Jun 10, 2019 | 169.34 | 170.45 | 168.21 | 168.62 | 286,064 | -0.44(-0.26%) |
Jun 07, 2019 | 169.96 | 171.52 | 167.51 | 169.06 | 373,231 | -0.81(-0.48%) |
Jun 06, 2019 | 171.22 | 172.47 | 169.40 | 169.87 | 345,117 | -1.52(-0.88%) |
Jun 05, 2019 | 168.34 | 171.49 | 167.85 | 171.39 | 313,696 | +2.57(+1.52%) |
Jun 04, 2019 | 170.37 | 171.40 | 167.46 | 168.82 | 330,664 | -2.42(-1.41%) |
Jun 03, 2019 | 167.25 | 171.47 | 166.69 | 171.24 | 411,670 | +4.01(+2.40%) |
May 31, 2019 | 164.40 | 167.88 | 164.40 | 167.23 | 350,804 | +1.70(+1.03%) |
May 30, 2019 | 166.97 | 168.12 | 165.22 | 165.53 | 242,297 | -1.19(-0.71%) |
May 29, 2019 | 166.65 | 166.91 | 164.52 | 166.72 | 281,093 | +0.21(+0.13%) |
May 28, 2019 | 166.81 | 168.26 | 165.90 | 166.51 | 512,442 | +0.16(+0.10%) |
May 24, 2019 | 164.41 | 166.72 | 164.17 | 166.35 | 261,616 | +2.41(+1.47%) |
May 23, 2019 | 162.73 | 164.08 | 161.97 | 163.94 | 435,514 | +0.04(+0.02%) |
May 22, 2019 | 163.22 | 164.26 | 162.91 | 163.90 | 379,681 | +0.79(+0.48%) |
May 21, 2019 | 163.92 | 164.64 | 162.27 | 163.12 | 390,814 | -0.05(-0.03%) |
May 20, 2019 | 162.41 | 164.25 | 162.19 | 163.16 | 198,603 | +0.65(+0.40%) |
May 17, 2019 | 162.54 | 163.67 | 161.92 | 162.51 | 256,401 | -0.88(-0.54%) |
May 16, 2019 | 160.40 | 163.50 | 159.62 | 163.39 | 291,828 | +3.35(+2.09%) |
May 15, 2019 | 159.14 | 160.81 | 157.53 | 160.05 | 223,475 | -0.06(-0.04%) |
May 14, 2019 | 158.59 | 160.75 | 157.72 | 160.10 | 239,387 | +2.61(+1.66%) |
May 13, 2019 | 157.34 | 158.74 | 156.94 | 157.50 | 296,575 | -1.58(-0.99%) |
May 10, 2019 | 155.07 | 159.18 | 155.07 | 159.08 | 294,371 | +4.05(+2.61%) |
May 09, 2019 | 154.95 | 156.56 | 154.01 | 155.03 | 357,662 | +0.35(+0.23%) |
May 08, 2019 | 150.51 | 156.75 | 149.11 | 154.68 | 486,769 | +5.62(+3.77%) |
May 07, 2019 | 147.71 | 149.09 | 146.78 | 149.06 | 185,692 | +0.71(+0.48%) |
May 06, 2019 | 146.99 | 149.07 | 146.64 | 148.35 | 182,947 | -0.39(-0.26%) |
May 03, 2019 | 149.44 | 150.29 | 148.43 | 148.75 | 146,559 | -0.35(-0.24%) |
May 02, 2019 | 149.37 | 150.53 | 148.20 | 149.10 | 189,551 | -0.47(-0.31%) |