Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 173.57 | 173.71 | 170.15 | 171.71 | 61,416 | -2.03(-1.17%) |
Jul 30, 2019 | 173.49 | 174.10 | 173.14 | 173.74 | 34,796 | -1.08(-0.62%) |
Jul 29, 2019 | 175.35 | 175.35 | 174.07 | 174.81 | 104,081 | -0.85(-0.49%) |
Jul 26, 2019 | 175.09 | 175.74 | 174.67 | 175.67 | 32,973 | +0.70(+0.40%) |
Jul 25, 2019 | 175.78 | 175.92 | 174.87 | 174.97 | 59,494 | -1.35(-0.77%) |
Jul 24, 2019 | 174.28 | 176.32 | 174.28 | 176.32 | 38,218 | +1.27(+0.72%) |
Jul 23, 2019 | 174.78 | 175.05 | 173.73 | 175.05 | 37,286 | +1.25(+0.72%) |
Jul 22, 2019 | 174.15 | 174.39 | 173.33 | 173.80 | 40,096 | +0.04(+0.02%) |
Jul 19, 2019 | 175.50 | 175.73 | 173.76 | 173.76 | 35,615 | -1.09(-0.62%) |
Jul 18, 2019 | 174.67 | 175.06 | 173.69 | 174.85 | 34,381 | -0.24(-0.14%) |
Jul 17, 2019 | 176.55 | 176.55 | 175.09 | 175.09 | 33,835 | -1.57(-0.89%) |
Jul 16, 2019 | 176.40 | 177.01 | 176.18 | 176.66 | 38,947 | -0.05(-0.03%) |
Jul 15, 2019 | 176.66 | 176.94 | 175.87 | 176.71 | 45,081 | +0.51(+0.29%) |
Jul 12, 2019 | 174.65 | 176.32 | 174.65 | 176.20 | 58,548 | +1.94(+1.11%) |
Jul 11, 2019 | 174.47 | 174.81 | 173.86 | 174.26 | 144,422 | +0.28(+0.16%) |
Jul 10, 2019 | 173.94 | 174.12 | 173.14 | 173.97 | 52,176 | +0.57(+0.33%) |
Jul 09, 2019 | 172.35 | 173.50 | 172.35 | 173.41 | 29,664 | +0.35(+0.20%) |
Jul 08, 2019 | 172.41 | 173.33 | 172.38 | 173.06 | 48,613 | -0.08(-0.04%) |
Jul 05, 2019 | 171.99 | 173.21 | 171.63 | 173.13 | 62,035 | +0.30(+0.18%) |
Jul 03, 2019 | 171.84 | 172.83 | 171.82 | 172.83 | 52,630 | +1.49(+0.87%) |
Jul 02, 2019 | 170.97 | 171.35 | 170.25 | 171.34 | 40,805 | +0.37(+0.22%) |
Jul 01, 2019 | 171.87 | 172.55 | 170.41 | 170.97 | 45,023 | +1.23(+0.72%) |
Jun 28, 2019 | 169.45 | 170.05 | 169.45 | 169.74 | 36,777 | +0.68(+0.40%) |
Jun 27, 2019 | 168.26 | 169.25 | 168.26 | 169.06 | 44,476 | +1.20(+0.72%) |
Jun 26, 2019 | 167.96 | 168.32 | 167.76 | 167.86 | 35,632 | +0.58(+0.35%) |
Jun 25, 2019 | 169.19 | 169.36 | 166.99 | 167.28 | 148,118 | -1.71(-1.01%) |
Jun 24, 2019 | 170.26 | 170.26 | 168.99 | 169.00 | 44,142 | -1.16(-0.68%) |
Jun 21, 2019 | 170.50 | 170.94 | 170.01 | 170.16 | 33,290 | -0.61(-0.35%) |
Jun 20, 2019 | 171.46 | 171.50 | 169.63 | 170.77 | 46,561 | +0.91(+0.53%) |
Jun 19, 2019 | 169.77 | 170.17 | 168.63 | 169.86 | 29,517 | +0.23(+0.13%) |
Jun 18, 2019 | 169.53 | 170.87 | 169.36 | 169.63 | 66,342 | +1.26(+0.75%) |
Jun 17, 2019 | 168.37 | 168.79 | 168.23 | 168.38 | 27,161 | +0.34(+0.20%) |
Jun 14, 2019 | 167.80 | 168.42 | 167.62 | 168.04 | 30,408 | +0.19(+0.11%) |
Jun 13, 2019 | 166.96 | 168.11 | 166.96 | 167.85 | 33,074 | +1.51(+0.91%) |
Jun 12, 2019 | 166.44 | 166.94 | 166.06 | 166.34 | 41,504 | -0.17(-0.10%) |
Jun 11, 2019 | 167.38 | 167.92 | 165.91 | 166.51 | 49,854 | +0.62(+0.38%) |
Jun 10, 2019 | 165.51 | 167.43 | 165.51 | 165.89 | 62,917 | +1.49(+0.91%) |
Jun 07, 2019 | 162.72 | 164.75 | 162.72 | 164.40 | 46,406 | +2.34(+1.44%) |
Jun 06, 2019 | 161.47 | 162.27 | 160.69 | 162.06 | 40,551 | +0.58(+0.36%) |
Jun 05, 2019 | 161.68 | 161.68 | 159.63 | 161.48 | 98,455 | +0.82(+0.51%) |
Jun 04, 2019 | 157.76 | 160.71 | 157.72 | 160.66 | 56,084 | +4.37(+2.80%) |
Jun 03, 2019 | 157.28 | 157.65 | 155.63 | 156.29 | 269,145 | -1.24(-0.78%) |
May 31, 2019 | 157.72 | 158.21 | 157.15 | 157.52 | 165,602 | -2.24(-1.40%) |
May 30, 2019 | 159.35 | 160.45 | 159.18 | 159.76 | 48,993 | +0.86(+0.54%) |
May 29, 2019 | 159.53 | 159.58 | 157.81 | 158.90 | 60,635 | -1.58(-0.98%) |
May 28, 2019 | 161.79 | 162.71 | 160.44 | 160.48 | 39,017 | -0.94(-0.58%) |
May 24, 2019 | 161.92 | 162.25 | 160.78 | 161.42 | 26,382 | +0.39(+0.24%) |
May 23, 2019 | 161.88 | 161.99 | 160.31 | 161.03 | 51,277 | -2.23(-1.36%) |
May 22, 2019 | 163.90 | 164.33 | 163.00 | 163.26 | 34,897 | -1.74(-1.05%) |
May 21, 2019 | 164.41 | 165.40 | 163.92 | 165.00 | 158,688 | +1.15(+0.70%) |
May 20, 2019 | 164.00 | 164.28 | 163.21 | 163.85 | 46,722 | -1.12(-0.68%) |
May 17, 2019 | 165.05 | 167.11 | 164.97 | 164.97 | 34,434 | -1.42(-0.85%) |
May 16, 2019 | 165.70 | 167.56 | 165.70 | 166.39 | 62,991 | +1.35(+0.82%) |
May 15, 2019 | 162.97 | 165.39 | 162.72 | 165.04 | 65,965 | +1.06(+0.64%) |
May 14, 2019 | 163.08 | 164.71 | 162.36 | 163.98 | 87,307 | +1.65(+1.02%) |
May 13, 2019 | 164.15 | 164.24 | 161.69 | 162.33 | 99,533 | -5.03(-3.01%) |
May 10, 2019 | 166.91 | 168.10 | 164.45 | 167.36 | 61,346 | -0.11(-0.07%) |
May 09, 2019 | 166.68 | 167.90 | 165.47 | 167.47 | 211,552 | -0.70(-0.42%) |
May 08, 2019 | 167.88 | 169.14 | 167.47 | 168.17 | 134,030 | +0.05(+0.03%) |
May 07, 2019 | 169.67 | 170.11 | 166.87 | 168.12 | 219,507 | -2.87(-1.68%) |
May 06, 2019 | 169.27 | 171.28 | 168.93 | 170.99 | 180,839 | -0.95(-0.55%) |
May 03, 2019 | 171.12 | 172.25 | 170.85 | 171.95 | 38,990 | +2.41(+1.42%) |
May 02, 2019 | 169.48 | 170.21 | 168.28 | 169.54 | 50,479 | +0.12(+0.07%) |