Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 169.19 | 172.55 | 162.57 | 165.84 | 162,984 | -2.65(-1.57%) |
Jul 30, 2019 | 160.63 | 169.54 | 160.01 | 168.49 | 163,169 | +5.92(+3.64%) |
Jul 29, 2019 | 165.31 | 165.31 | 159.21 | 162.57 | 86,288 | -2.03(-1.23%) |
Jul 26, 2019 | 167.60 | 167.60 | 162.82 | 164.60 | 139,233 | -2.74(-1.64%) |
Jul 25, 2019 | 175.37 | 175.73 | 166.10 | 167.34 | 146,663 | -6.18(-3.56%) |
Jul 24, 2019 | 170.69 | 176.70 | 169.99 | 173.52 | 120,832 | +2.21(+1.29%) |
Jul 23, 2019 | 170.43 | 172.55 | 168.49 | 171.31 | 97,237 | +1.32(+0.78%) |
Jul 22, 2019 | 168.84 | 171.62 | 166.01 | 169.99 | 113,013 | +2.21(+1.32%) |
Jul 19, 2019 | 165.84 | 169.28 | 163.72 | 167.78 | 151,724 | +2.47(+1.50%) |
Jul 18, 2019 | 163.36 | 165.48 | 160.18 | 165.31 | 128,738 | +0.09(+0.05%) |
Jul 17, 2019 | 171.31 | 172.37 | 165.13 | 165.22 | 168,502 | -5.83(-3.41%) |
Jul 16, 2019 | 177.67 | 177.67 | 169.19 | 171.05 | 126,311 | -5.74(-3.25%) |
Jul 15, 2019 | 183.14 | 183.32 | 175.81 | 176.79 | 108,053 | -5.39(-2.96%) |
Jul 12, 2019 | 180.23 | 183.76 | 179.70 | 182.17 | 92,203 | +2.12(+1.18%) |
Jul 11, 2019 | 180.50 | 180.50 | 176.52 | 180.05 | 101,587 | +0.79(+0.44%) |
Jul 10, 2019 | 175.73 | 180.41 | 175.28 | 179.26 | 164,033 | +7.15(+4.16%) |
Jul 09, 2019 | 171.40 | 172.37 | 167.51 | 172.11 | 97,775 | +0.62(+0.36%) |
Jul 08, 2019 | 169.81 | 174.49 | 168.75 | 171.49 | 90,869 | +0.18(+0.10%) |
Jul 05, 2019 | 168.04 | 171.40 | 167.34 | 171.31 | 114,410 | +0.88(+0.52%) |
Jul 03, 2019 | 169.28 | 170.78 | 166.19 | 170.43 | 127,592 | +2.83(+1.69%) |
Jul 02, 2019 | 175.73 | 175.90 | 166.19 | 167.60 | 253,656 | -9.36(-5.29%) |
Jul 01, 2019 | 183.67 | 184.73 | 175.81 | 176.96 | 160,248 | +0.71(+0.40%) |
Jun 28, 2019 | 171.75 | 176.96 | 171.75 | 176.26 | 160,014 | +6.00(+3.53%) |
Jun 27, 2019 | 174.58 | 176.08 | 169.68 | 170.25 | 137,648 | -4.59(-2.63%) |
Jun 26, 2019 | 172.55 | 178.46 | 170.69 | 174.84 | 194,305 | +8.03(+4.82%) |
Jun 25, 2019 | 171.13 | 171.22 | 166.45 | 166.81 | 156,267 | -3.97(-2.33%) |
Jun 24, 2019 | 176.43 | 176.96 | 170.26 | 170.78 | 119,212 | -5.03(-2.86%) |
Jun 21, 2019 | 172.55 | 177.58 | 172.55 | 175.81 | 169,639 | +3.80(+2.21%) |
Jun 20, 2019 | 169.01 | 172.99 | 168.78 | 172.02 | 277,827 | +10.95(+6.80%) |
Jun 19, 2019 | 161.51 | 164.25 | 158.95 | 161.07 | 143,873 | -0.97(-0.60%) |
Jun 18, 2019 | 157.98 | 164.95 | 157.98 | 162.04 | 168,521 | +6.45(+4.14%) |
Jun 17, 2019 | 150.91 | 156.83 | 149.41 | 155.59 | 122,012 | +3.71(+2.44%) |
Jun 14, 2019 | 155.86 | 155.86 | 150.82 | 151.88 | 136,595 | -3.44(-2.22%) |
Jun 13, 2019 | 155.59 | 157.09 | 153.56 | 155.33 | 158,457 | +5.56(+3.71%) |
Jun 12, 2019 | 152.77 | 154.44 | 148.26 | 149.76 | 140,769 | -6.62(-4.23%) |
Jun 11, 2019 | 158.59 | 161.16 | 156.30 | 156.39 | 126,740 | +0.71(+0.45%) |
Jun 10, 2019 | 156.30 | 159.74 | 154.97 | 155.68 | 154,549 | +1.50(+0.97%) |
Jun 07, 2019 | 153.56 | 157.01 | 152.50 | 154.18 | 230,939 | +1.59(+1.04%) |
Jun 06, 2019 | 145.26 | 153.87 | 145.26 | 152.59 | 194,555 | +7.86(+5.43%) |
Jun 05, 2019 | 149.68 | 150.38 | 141.64 | 144.73 | 217,110 | -4.94(-3.30%) |
Jun 04, 2019 | 146.06 | 150.21 | 144.73 | 149.68 | 170,447 | +6.98(+4.89%) |
Jun 03, 2019 | 139.96 | 144.03 | 138.90 | 142.70 | 263,409 | +5.30(+3.86%) |
May 31, 2019 | 138.37 | 142.26 | 136.87 | 137.40 | 268,060 | -6.89(-4.77%) |
May 30, 2019 | 150.12 | 150.21 | 143.06 | 144.29 | 227,734 | -5.56(-3.71%) |
May 29, 2019 | 147.47 | 150.47 | 144.10 | 149.85 | 241,242 | -2.83(-1.85%) |
May 28, 2019 | 158.86 | 159.39 | 152.59 | 152.68 | 134,668 | -5.30(-3.35%) |
May 24, 2019 | 161.16 | 162.04 | 154.44 | 157.98 | 93,868 | +0.53(+0.34%) |
May 23, 2019 | 165.31 | 166.01 | 153.56 | 157.45 | 332,304 | -16.34(-9.40%) |
May 22, 2019 | 178.91 | 180.58 | 172.46 | 173.78 | 151,674 | -8.83(-4.84%) |
May 21, 2019 | 178.82 | 184.12 | 178.11 | 182.61 | 110,874 | +5.83(+3.30%) |
May 20, 2019 | 176.08 | 178.99 | 175.51 | 176.79 | 134,583 | +0.35(+0.20%) |
May 17, 2019 | 178.55 | 181.20 | 175.81 | 176.43 | 149,357 | -5.74(-3.15%) |
May 16, 2019 | 180.76 | 183.94 | 180.76 | 182.17 | 154,394 | +2.83(+1.58%) |
May 15, 2019 | 173.17 | 180.23 | 171.84 | 179.35 | 176,493 | +2.65(+1.50%) |
May 14, 2019 | 173.52 | 180.67 | 172.55 | 176.70 | 211,364 | +6.09(+3.57%) |
May 13, 2019 | 173.96 | 177.05 | 167.70 | 170.60 | 305,340 | -8.65(-4.83%) |
May 10, 2019 | 176.17 | 180.67 | 169.47 | 179.26 | 205,900 | +1.94(+1.10%) |
May 09, 2019 | 174.75 | 178.84 | 170.07 | 177.32 | 204,804 | +0.27(+0.15%) |
May 08, 2019 | 177.05 | 181.38 | 175.99 | 177.05 | 212,437 | -0.09(-0.05%) |
May 07, 2019 | 176.52 | 177.49 | 170.16 | 177.14 | 271,841 | -3.62(-2.00%) |
May 06, 2019 | 176.87 | 183.50 | 176.70 | 180.76 | 189,838 | -0.09(-0.05%) |
May 03, 2019 | 181.47 | 185.58 | 180.23 | 180.85 | 176,411 | +4.42(+2.50%) |
May 02, 2019 | 183.14 | 186.06 | 176.43 | 176.43 | 275,238 | -9.36(-5.04%) |