Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 168.79 | 170.21 | 165.66 | 166.62 | 1,459,999 | -2.92(-1.72%) |
Jul 30, 2019 | 165.74 | 171.10 | 165.52 | 169.54 | 2,339,004 | +3.31(+1.99%) |
Jul 29, 2019 | 167.21 | 167.51 | 165.27 | 166.23 | 1,366,589 | -0.60(-0.36%) |
Jul 26, 2019 | 170.18 | 171.13 | 165.85 | 166.83 | 1,640,800 | -2.73(-1.61%) |
Jul 25, 2019 | 172.22 | 172.51 | 169.02 | 169.56 | 1,784,010 | -3.78(-2.18%) |
Jul 24, 2019 | 175.00 | 175.00 | 172.31 | 173.34 | 1,135,558 | -1.90(-1.08%) |
Jul 23, 2019 | 174.43 | 176.36 | 173.40 | 175.24 | 828,427 | +1.16(+0.67%) |
Jul 22, 2019 | 173.34 | 174.57 | 172.41 | 174.08 | 1,120,958 | -0.05(-0.03%) |
Jul 19, 2019 | 179.15 | 179.15 | 174.04 | 174.13 | 1,121,600 | -3.96(-2.22%) |
Jul 18, 2019 | 176.92 | 178.58 | 176.38 | 178.09 | 853,492 | +0.95(+0.54%) |
Jul 17, 2019 | 176.93 | 179.24 | 176.33 | 177.14 | 773,112 | +0.98(+0.56%) |
Jul 16, 2019 | 176.47 | 177.93 | 175.58 | 176.16 | 619,960 | -0.21(-0.12%) |
Jul 15, 2019 | 176.16 | 178.08 | 174.70 | 176.37 | 1,055,341 | +0.58(+0.33%) |
Jul 12, 2019 | 176.06 | 176.27 | 173.95 | 175.79 | 1,004,000 | -0.22(-0.12%) |
Jul 11, 2019 | 178.81 | 178.86 | 172.74 | 176.01 | 1,258,069 | -2.75(-1.54%) |
Jul 10, 2019 | 179.00 | 179.75 | 175.53 | 178.76 | 766,560 | +0.30(+0.17%) |
Jul 09, 2019 | 175.62 | 178.63 | 174.77 | 178.46 | 714,725 | +1.71(+0.97%) |
Jul 08, 2019 | 177.76 | 177.76 | 174.18 | 176.75 | 818,899 | -1.59(-0.89%) |
Jul 05, 2019 | 179.45 | 183.24 | 177.41 | 178.34 | 878,800 | -4.92(-2.68%) |
Jul 03, 2019 | 180.25 | 183.45 | 178.54 | 183.26 | 571,500 | +3.73(+2.08%) |
Jul 02, 2019 | 181.54 | 181.54 | 178.88 | 179.53 | 819,621 | -2.16(-1.19%) |
Jul 01, 2019 | 185.07 | 185.14 | 180.81 | 181.69 | 1,112,937 | -1.69(-0.92%) |
Jun 28, 2019 | 179.74 | 184.99 | 178.75 | 183.38 | 1,604,900 | +4.80(+2.69%) |
Jun 27, 2019 | 178.00 | 179.24 | 176.68 | 178.58 | 731,475 | +0.92(+0.52%) |
Jun 26, 2019 | 180.11 | 181.03 | 177.13 | 177.66 | 768,712 | -2.49(-1.38%) |
Jun 25, 2019 | 181.64 | 183.10 | 179.49 | 180.15 | 960,080 | -0.87(-0.48%) |
Jun 24, 2019 | 184.56 | 184.98 | 180.55 | 181.02 | 764,040 | -2.95(-1.60%) |
Jun 21, 2019 | 183.34 | 184.45 | 180.76 | 183.97 | 1,844,600 | +1.80(+0.99%) |
Jun 20, 2019 | 183.52 | 186.33 | 181.21 | 182.17 | 1,217,655 | +0.42(+0.23%) |
Jun 19, 2019 | 178.52 | 182.14 | 177.00 | 181.75 | 1,535,436 | +3.81(+2.14%) |
Jun 18, 2019 | 175.97 | 178.90 | 174.80 | 177.94 | 1,521,367 | +4.16(+2.39%) |
Jun 17, 2019 | 171.17 | 174.14 | 171.17 | 173.78 | 955,604 | +3.56(+2.09%) |
Jun 14, 2019 | 168.90 | 170.99 | 167.94 | 170.22 | 806,000 | +1.33(+0.79%) |
Jun 13, 2019 | 171.17 | 171.95 | 167.84 | 168.89 | 951,626 | -1.74(-1.02%) |
Jun 12, 2019 | 172.60 | 173.47 | 169.26 | 170.63 | 1,444,580 | -1.37(-0.80%) |
Jun 11, 2019 | 174.08 | 174.88 | 171.75 | 172.00 | 1,442,252 | -0.84(-0.49%) |
Jun 10, 2019 | 173.29 | 174.12 | 171.51 | 172.84 | 1,025,053 | -0.67(-0.39%) |
Jun 07, 2019 | 169.43 | 173.98 | 169.25 | 173.51 | 1,109,500 | +5.76(+3.43%) |
Jun 06, 2019 | 173.22 | 173.99 | 167.42 | 167.75 | 1,261,061 | -5.52(-3.19%) |
Jun 05, 2019 | 171.90 | 174.00 | 170.39 | 173.27 | 1,254,518 | +2.00(+1.17%) |
Jun 04, 2019 | 168.16 | 172.97 | 167.08 | 171.27 | 1,456,839 | +4.63(+2.78%) |
Jun 03, 2019 | 166.87 | 168.85 | 165.80 | 166.64 | 1,080,560 | +0.46(+0.28%) |
May 31, 2019 | 168.49 | 169.99 | 166.10 | 166.18 | 982,500 | -4.08(-2.40%) |
May 30, 2019 | 167.26 | 170.50 | 167.26 | 170.26 | 902,947 | +3.71(+2.23%) |
May 29, 2019 | 171.15 | 171.87 | 166.30 | 166.55 | 1,788,394 | -6.21(-3.59%) |
May 28, 2019 | 172.24 | 173.79 | 171.06 | 172.76 | 1,542,109 | +0.99(+0.58%) |
May 24, 2019 | 174.31 | 175.94 | 171.37 | 171.77 | 1,115,600 | -1.24(-0.72%) |
May 23, 2019 | 171.61 | 173.32 | 169.50 | 173.01 | 1,272,756 | +0.64(+0.37%) |
May 22, 2019 | 168.47 | 174.29 | 168.47 | 172.37 | 1,230,425 | +3.25(+1.92%) |
May 21, 2019 | 167.89 | 170.15 | 167.38 | 169.12 | 703,346 | +3.39(+2.05%) |
May 20, 2019 | 167.77 | 168.25 | 165.68 | 165.73 | 644,265 | -3.00(-1.78%) |
May 17, 2019 | 168.90 | 170.84 | 167.97 | 168.73 | 898,100 | -1.50(-0.88%) |
May 16, 2019 | 167.63 | 173.41 | 167.63 | 170.23 | 1,689,001 | +3.35(+2.01%) |
May 15, 2019 | 165.41 | 168.22 | 164.96 | 166.88 | 663,662 | +0.16(+0.10%) |
May 14, 2019 | 165.60 | 167.58 | 164.96 | 166.72 | 913,212 | +2.11(+1.28%) |
May 13, 2019 | 165.70 | 167.48 | 164.07 | 164.61 | 1,118,452 | -4.24(-2.51%) |
May 10, 2019 | 169.36 | 169.36 | 164.31 | 168.85 | 805,600 | -1.06(-0.62%) |
May 09, 2019 | 167.40 | 170.50 | 166.48 | 169.91 | 820,207 | +0.90(+0.53%) |
May 08, 2019 | 170.06 | 171.54 | 168.40 | 169.01 | 1,121,620 | -1.27(-0.75%) |
May 07, 2019 | 172.33 | 174.38 | 168.59 | 170.28 | 1,345,920 | -4.48(-2.56%) |
May 06, 2019 | 170.30 | 175.15 | 169.95 | 174.76 | 888,288 | +0.89(+0.51%) |
May 03, 2019 | 170.05 | 174.19 | 169.46 | 173.87 | 971,700 | +4.33(+2.55%) |
May 02, 2019 | 172.10 | 172.49 | 167.80 | 169.54 | 1,209,837 | -3.06(-1.77%) |