Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 174.06 | 174.71 | 170.83 | 171.31 | 37,482 | -1.96(-1.13%) |
Jul 30, 2019 | 171.63 | 173.34 | 170.36 | 173.26 | 55,239 | -0.09(-0.05%) |
Jul 29, 2019 | 172.37 | 173.55 | 172.29 | 173.35 | 35,012 | +0.99(+0.58%) |
Jul 26, 2019 | 170.14 | 172.41 | 170.14 | 172.36 | 36,162 | +2.83(+1.67%) |
Jul 25, 2019 | 171.06 | 171.10 | 169.17 | 169.53 | 102,109 | -1.45(-0.85%) |
Jul 24, 2019 | 170.50 | 171.26 | 166.69 | 170.98 | 145,954 | -0.71(-0.42%) |
Jul 23, 2019 | 170.86 | 171.92 | 169.25 | 171.69 | 40,880 | +0.94(+0.55%) |
Jul 22, 2019 | 171.76 | 172.34 | 170.62 | 170.75 | 51,992 | -0.58(-0.34%) |
Jul 19, 2019 | 173.33 | 173.33 | 171.32 | 171.32 | 32,017 | -1.64(-0.95%) |
Jul 18, 2019 | 172.80 | 173.56 | 170.77 | 172.97 | 50,786 | -0.64(-0.37%) |
Jul 17, 2019 | 173.90 | 174.70 | 173.00 | 173.60 | 212,049 | -0.32(-0.18%) |
Jul 16, 2019 | 173.94 | 174.82 | 173.56 | 173.92 | 226,523 | -0.47(-0.27%) |
Jul 15, 2019 | 175.31 | 175.31 | 174.03 | 174.39 | 39,748 | -0.95(-0.54%) |
Jul 12, 2019 | 173.42 | 175.45 | 172.66 | 175.35 | 103,927 | +2.26(+1.30%) |
Jul 11, 2019 | 171.91 | 173.86 | 171.32 | 173.09 | 387,964 | +6.30(+3.78%) |
Jul 10, 2019 | 165.65 | 167.12 | 165.65 | 166.79 | 52,038 | +1.68(+1.02%) |
Jul 09, 2019 | 165.44 | 166.05 | 164.32 | 165.11 | 51,189 | -1.66(-1.00%) |
Jul 08, 2019 | 167.00 | 167.00 | 165.72 | 166.77 | 18,138 | -0.60(-0.36%) |
Jul 05, 2019 | 165.78 | 167.96 | 165.78 | 167.37 | 20,412 | +1.01(+0.61%) |
Jul 03, 2019 | 165.57 | 166.96 | 165.57 | 166.35 | 17,925 | +1.06(+0.64%) |
Jul 02, 2019 | 164.97 | 165.31 | 163.61 | 165.29 | 29,929 | +0.19(+0.12%) |
Jul 01, 2019 | 166.74 | 166.85 | 164.19 | 165.10 | 76,299 | -0.31(-0.19%) |
Jun 28, 2019 | 164.89 | 165.42 | 163.19 | 165.41 | 20,619 | +0.49(+0.30%) |
Jun 27, 2019 | 163.16 | 165.32 | 162.70 | 164.92 | 33,446 | +2.22(+1.36%) |
Jun 26, 2019 | 165.35 | 165.35 | 162.65 | 162.70 | 76,348 | -2.62(-1.58%) |
Jun 25, 2019 | 166.25 | 166.25 | 165.01 | 165.31 | 214,503 | -0.70(-0.42%) |
Jun 24, 2019 | 167.20 | 167.20 | 165.10 | 166.02 | 57,296 | -1.31(-0.78%) |
Jun 21, 2019 | 165.53 | 167.55 | 164.42 | 167.33 | 42,275 | +1.71(+1.03%) |
Jun 20, 2019 | 168.08 | 168.08 | 165.33 | 165.62 | 117,839 | -0.98(-0.59%) |
Jun 19, 2019 | 164.89 | 166.83 | 164.85 | 166.60 | 70,731 | +1.78(+1.08%) |
Jun 18, 2019 | 165.41 | 166.34 | 164.68 | 164.82 | 112,567 | +0.21(+0.13%) |
Jun 17, 2019 | 163.44 | 164.63 | 163.18 | 164.61 | 23,606 | +1.36(+0.83%) |
Jun 14, 2019 | 163.93 | 164.11 | 162.77 | 163.25 | 35,878 | -0.36(-0.22%) |
Jun 13, 2019 | 162.54 | 163.72 | 161.91 | 163.61 | 25,350 | +1.42(+0.87%) |
Jun 12, 2019 | 162.69 | 162.69 | 160.76 | 162.19 | 25,080 | -0.63(-0.39%) |
Jun 11, 2019 | 164.81 | 164.81 | 162.68 | 162.82 | 34,788 | -1.37(-0.83%) |
Jun 10, 2019 | 163.64 | 164.81 | 163.63 | 164.19 | 40,272 | +1.49(+0.91%) |
Jun 07, 2019 | 161.50 | 163.24 | 161.38 | 162.70 | 53,298 | +1.58(+0.98%) |
Jun 06, 2019 | 161.23 | 161.98 | 160.90 | 161.12 | 40,233 | +0.17(+0.11%) |
Jun 05, 2019 | 162.41 | 162.41 | 160.32 | 160.94 | 52,309 | -0.39(-0.24%) |
Jun 04, 2019 | 159.57 | 161.58 | 158.78 | 161.33 | 93,290 | +3.24(+2.05%) |
Jun 03, 2019 | 158.71 | 160.02 | 157.31 | 158.09 | 387,034 | -0.62(-0.39%) |
May 31, 2019 | 157.98 | 159.40 | 156.84 | 158.71 | 119,144 | -0.44(-0.28%) |
May 30, 2019 | 159.70 | 159.85 | 158.22 | 159.15 | 90,996 | +0.68(+0.43%) |
May 29, 2019 | 158.18 | 158.72 | 157.11 | 158.47 | 95,605 | -0.45(-0.29%) |
May 28, 2019 | 161.61 | 161.98 | 158.92 | 158.92 | 301,989 | -2.51(-1.55%) |
May 24, 2019 | 161.04 | 161.68 | 159.88 | 161.43 | 170,991 | +0.93(+0.58%) |
May 23, 2019 | 161.97 | 161.97 | 159.58 | 160.50 | 69,156 | -2.75(-1.68%) |
May 22, 2019 | 162.71 | 163.48 | 162.22 | 163.25 | 55,504 | -0.31(-0.19%) |
May 21, 2019 | 161.52 | 164.02 | 161.38 | 163.56 | 334,619 | +3.05(+1.90%) |
May 20, 2019 | 158.62 | 160.94 | 157.83 | 160.51 | 99,674 | +1.19(+0.74%) |
May 17, 2019 | 157.44 | 160.35 | 157.44 | 159.32 | 43,966 | +0.77(+0.49%) |
May 16, 2019 | 158.65 | 160.65 | 158.14 | 158.55 | 113,726 | +0.32(+0.20%) |
May 15, 2019 | 157.22 | 158.90 | 156.26 | 158.24 | 64,647 | +0.30(+0.19%) |
May 14, 2019 | 158.94 | 159.29 | 157.94 | 157.94 | 77,474 | -0.38(-0.24%) |
May 13, 2019 | 157.91 | 158.68 | 156.88 | 158.31 | 122,301 | -2.72(-1.69%) |
May 10, 2019 | 160.04 | 161.67 | 157.57 | 161.03 | 395,902 | +1.05(+0.66%) |
May 09, 2019 | 158.63 | 160.92 | 157.96 | 159.98 | 83,155 | -0.14(-0.08%) |
May 08, 2019 | 159.49 | 161.06 | 157.98 | 160.12 | 90,656 | +0.41(+0.25%) |
May 07, 2019 | 160.89 | 162.22 | 158.53 | 159.71 | 448,639 | -2.51(-1.55%) |
May 06, 2019 | 156.29 | 162.45 | 156.23 | 162.22 | 402,462 | +3.36(+2.11%) |
May 03, 2019 | 158.88 | 159.20 | 156.71 | 158.86 | 81,710 | +0.66(+0.41%) |
May 02, 2019 | 157.02 | 158.22 | 155.17 | 158.21 | 106,971 | +0.85(+0.54%) |