Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 162.39 | 168.12 | 161.83 | 165.90 | 1,811,186 | +4.17(+2.58%) |
Jul 30, 2019 | 161.17 | 163.94 | 159.65 | 161.73 | 2,339,602 | -0.02(-0.01%) |
Jul 29, 2019 | 169.89 | 170.00 | 159.26 | 161.75 | 2,625,741 | -8.72(-5.12%) |
Jul 26, 2019 | 168.46 | 171.29 | 167.83 | 170.47 | 884,600 | +2.75(+1.64%) |
Jul 25, 2019 | 166.03 | 169.51 | 163.69 | 167.72 | 1,201,489 | +1.66(+1.00%) |
Jul 24, 2019 | 165.95 | 167.08 | 164.60 | 166.06 | 2,571,509 | +0.33(+0.20%) |
Jul 23, 2019 | 168.91 | 169.16 | 163.32 | 165.73 | 1,720,081 | -3.05(-1.81%) |
Jul 22, 2019 | 170.23 | 170.92 | 168.42 | 168.78 | 970,632 | -0.71(-0.42%) |
Jul 19, 2019 | 174.13 | 174.26 | 169.36 | 169.49 | 800,200 | -3.68(-2.13%) |
Jul 18, 2019 | 172.61 | 174.24 | 171.25 | 173.17 | 803,117 | +0.42(+0.24%) |
Jul 17, 2019 | 170.72 | 173.08 | 170.06 | 172.75 | 845,437 | +1.71(+1.00%) |
Jul 16, 2019 | 174.48 | 176.90 | 170.58 | 171.04 | 1,167,574 | -3.29(-1.89%) |
Jul 15, 2019 | 175.58 | 176.06 | 173.69 | 174.33 | 662,980 | -0.76(-0.43%) |
Jul 12, 2019 | 176.00 | 176.64 | 173.01 | 175.09 | 885,200 | -0.56(-0.32%) |
Jul 11, 2019 | 175.28 | 175.78 | 173.30 | 175.65 | 921,486 | +1.83(+1.05%) |
Jul 10, 2019 | 172.51 | 176.62 | 171.96 | 173.82 | 1,194,462 | +1.91(+1.11%) |
Jul 09, 2019 | 167.38 | 172.16 | 166.78 | 171.91 | 1,000,408 | +4.04(+2.41%) |
Jul 08, 2019 | 169.40 | 169.50 | 166.91 | 167.87 | 730,247 | -2.18(-1.28%) |
Jul 05, 2019 | 167.84 | 170.69 | 165.70 | 170.05 | 747,000 | +1.37(+0.81%) |
Jul 03, 2019 | 167.16 | 168.73 | 166.55 | 168.68 | 764,700 | +2.08(+1.25%) |
Jul 02, 2019 | 163.47 | 166.73 | 162.59 | 166.60 | 1,717,935 | +3.13(+1.91%) |
Jul 01, 2019 | 165.62 | 165.62 | 160.84 | 163.47 | 1,095,470 | +1.36(+0.84%) |
Jun 28, 2019 | 161.00 | 162.31 | 157.99 | 162.11 | 2,241,800 | +1.60(+1.00%) |
Jun 27, 2019 | 157.24 | 160.99 | 155.00 | 160.51 | 2,487,509 | +4.99(+3.21%) |
Jun 26, 2019 | 159.32 | 161.00 | 155.52 | 155.52 | 2,374,354 | -1.64(-1.04%) |
Jun 25, 2019 | 164.37 | 164.95 | 155.78 | 157.16 | 3,460,664 | -5.81(-3.57%) |
Jun 24, 2019 | 169.38 | 170.07 | 162.15 | 162.97 | 2,977,266 | -5.96(-3.53%) |
Jun 21, 2019 | 171.00 | 171.20 | 167.85 | 168.93 | 1,832,800 | -2.22(-1.30%) |
Jun 20, 2019 | 172.51 | 173.65 | 168.68 | 171.15 | 1,938,125 | +1.36(+0.80%) |
Jun 19, 2019 | 167.63 | 170.04 | 165.76 | 169.79 | 1,431,296 | +2.57(+1.54%) |
Jun 18, 2019 | 167.90 | 169.79 | 166.84 | 167.22 | 889,324 | +0.76(+0.46%) |
Jun 17, 2019 | 165.60 | 167.36 | 164.60 | 166.46 | 915,495 | +1.83(+1.11%) |
Jun 14, 2019 | 166.04 | 167.37 | 164.50 | 164.63 | 747,800 | -1.70(-1.02%) |
Jun 13, 2019 | 167.50 | 168.46 | 165.27 | 166.33 | 868,476 | -0.69(-0.41%) |
Jun 12, 2019 | 164.75 | 167.92 | 164.08 | 167.02 | 1,715,155 | +2.58(+1.57%) |
Jun 11, 2019 | 163.95 | 165.49 | 160.39 | 164.44 | 1,221,685 | +1.93(+1.19%) |
Jun 10, 2019 | 166.42 | 166.93 | 162.36 | 162.51 | 2,039,032 | +0.31(+0.19%) |
Jun 07, 2019 | 160.59 | 164.60 | 160.04 | 162.20 | 1,949,800 | +3.20(+2.01%) |
Jun 06, 2019 | 158.35 | 161.78 | 157.26 | 159.00 | 1,993,320 | +0.91(+0.58%) |
Jun 05, 2019 | 156.86 | 159.80 | 154.90 | 158.09 | 1,946,005 | +2.51(+1.61%) |
Jun 04, 2019 | 150.33 | 155.97 | 149.85 | 155.58 | 2,323,998 | +6.37(+4.27%) |
Jun 03, 2019 | 154.86 | 156.00 | 147.63 | 149.21 | 2,287,893 | -5.08(-3.29%) |
May 31, 2019 | 152.40 | 156.98 | 151.01 | 154.29 | 2,851,900 | -0.01(-0.01%) |
May 30, 2019 | 147.60 | 156.93 | 145.50 | 154.30 | 6,238,704 | +19.81(+14.73%) |
May 29, 2019 | 138.89 | 138.91 | 134.02 | 134.49 | 2,333,157 | -5.05(-3.62%) |
May 28, 2019 | 140.00 | 142.50 | 139.41 | 139.54 | 1,758,453 | +0.15(+0.11%) |
May 24, 2019 | 138.50 | 142.02 | 138.42 | 139.39 | 1,411,800 | -1.55(-1.10%) |
May 23, 2019 | 142.64 | 143.19 | 138.89 | 140.94 | 1,094,845 | -3.49(-2.42%) |
May 22, 2019 | 141.78 | 145.08 | 141.21 | 144.43 | 736,526 | +1.32(+0.92%) |
May 21, 2019 | 142.12 | 144.00 | 142.12 | 143.11 | 833,347 | +2.45(+1.74%) |
May 20, 2019 | 139.20 | 141.40 | 137.30 | 140.66 | 911,922 | -1.10(-0.78%) |
May 17, 2019 | 141.84 | 144.69 | 139.62 | 141.76 | 1,012,200 | -2.45(-1.70%) |
May 16, 2019 | 142.69 | 145.70 | 142.62 | 144.21 | 1,322,757 | +1.61(+1.13%) |
May 15, 2019 | 139.00 | 143.90 | 138.96 | 142.60 | 951,360 | +2.60(+1.86%) |
May 14, 2019 | 137.24 | 141.46 | 136.81 | 140.00 | 1,119,658 | +5.08(+3.77%) |
May 13, 2019 | 140.11 | 141.23 | 134.72 | 134.92 | 1,421,203 | -9.61(-6.65%) |
May 10, 2019 | 141.28 | 145.23 | 139.93 | 144.53 | 857,100 | +2.45(+1.72%) |
May 09, 2019 | 139.81 | 143.17 | 137.54 | 142.08 | 591,077 | +0.67(+0.47%) |
May 08, 2019 | 139.51 | 142.25 | 138.59 | 141.41 | 503,061 | +1.79(+1.28%) |
May 07, 2019 | 141.24 | 142.57 | 138.42 | 139.62 | 777,998 | -3.32(-2.32%) |
May 06, 2019 | 138.12 | 143.42 | 138.12 | 142.94 | 797,044 | +0.36(+0.25%) |
May 03, 2019 | 141.88 | 143.96 | 140.56 | 142.58 | 717,700 | +1.67(+1.19%) |
May 02, 2019 | 138.10 | 141.36 | 137.24 | 140.91 | 604,854 | +2.52(+1.82%) |