Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 175.27 | 177.04 | 161.02 | 167.60 | 1,793,064 | -11.89(-6.62%) |
Jul 30, 2019 | 178.52 | 180.50 | 177.44 | 179.49 | 323,054 | -1.45(-0.80%) |
Jul 29, 2019 | 180.36 | 181.30 | 177.62 | 180.94 | 171,491 | +0.58(+0.32%) |
Jul 26, 2019 | 181.39 | 183.88 | 179.21 | 180.36 | 206,600 | -1.26(-0.69%) |
Jul 25, 2019 | 181.98 | 185.70 | 180.22 | 181.62 | 376,036 | -1.78(-0.97%) |
Jul 24, 2019 | 177.19 | 183.85 | 177.19 | 183.40 | 433,980 | +6.14(+3.46%) |
Jul 23, 2019 | 172.57 | 178.67 | 171.62 | 177.26 | 348,632 | +6.07(+3.55%) |
Jul 22, 2019 | 176.64 | 176.64 | 170.55 | 171.19 | 320,590 | -4.95(-2.81%) |
Jul 19, 2019 | 177.54 | 178.53 | 175.37 | 176.14 | 456,200 | -0.72(-0.41%) |
Jul 18, 2019 | 173.97 | 178.77 | 173.82 | 176.86 | 263,444 | +2.81(+1.61%) |
Jul 17, 2019 | 170.86 | 178.33 | 169.13 | 174.05 | 436,690 | +4.36(+2.57%) |
Jul 16, 2019 | 173.41 | 173.46 | 168.86 | 169.69 | 197,595 | -3.04(-1.76%) |
Jul 15, 2019 | 169.92 | 173.95 | 168.97 | 172.73 | 200,587 | +3.04(+1.79%) |
Jul 12, 2019 | 172.77 | 173.59 | 168.28 | 169.69 | 159,900 | -2.82(-1.63%) |
Jul 11, 2019 | 171.22 | 172.95 | 170.00 | 172.51 | 196,305 | +2.48(+1.46%) |
Jul 10, 2019 | 166.64 | 171.10 | 166.64 | 170.03 | 319,771 | +4.06(+2.45%) |
Jul 09, 2019 | 163.77 | 166.30 | 163.20 | 165.97 | 145,983 | +1.43(+0.87%) |
Jul 08, 2019 | 161.82 | 165.59 | 160.44 | 164.54 | 278,109 | +1.86(+1.14%) |
Jul 05, 2019 | 159.02 | 163.39 | 157.93 | 162.68 | 161,500 | +2.97(+1.86%) |
Jul 03, 2019 | 164.38 | 164.38 | 159.50 | 159.71 | 227,900 | -3.72(-2.28%) |
Jul 02, 2019 | 160.31 | 163.98 | 158.45 | 163.43 | 302,914 | +2.96(+1.84%) |
Jul 01, 2019 | 161.00 | 163.00 | 158.55 | 160.47 | 513,462 | +0.47(+0.29%) |
Jun 28, 2019 | 160.98 | 162.25 | 159.32 | 160.00 | 372,700 | -0.02(-0.01%) |
Jun 27, 2019 | 162.68 | 164.30 | 159.60 | 160.02 | 575,648 | -1.94(-1.20%) |
Jun 26, 2019 | 167.87 | 169.45 | 161.69 | 161.96 | 218,246 | -5.01(-3.00%) |
Jun 25, 2019 | 164.94 | 169.34 | 163.60 | 166.97 | 496,950 | +2.38(+1.45%) |
Jun 24, 2019 | 164.39 | 166.30 | 163.20 | 164.59 | 279,434 | -0.23(-0.14%) |
Jun 21, 2019 | 164.66 | 166.12 | 161.90 | 164.82 | 315,700 | -0.40(-0.24%) |
Jun 20, 2019 | 168.31 | 170.00 | 164.02 | 165.22 | 331,893 | -1.19(-0.72%) |
Jun 19, 2019 | 167.75 | 168.00 | 165.23 | 166.41 | 496,298 | -0.98(-0.59%) |
Jun 18, 2019 | 168.92 | 170.00 | 166.68 | 167.39 | 326,471 | +0.44(+0.26%) |
Jun 17, 2019 | 166.83 | 169.47 | 165.21 | 166.95 | 420,244 | +0.12(+0.07%) |
Jun 14, 2019 | 163.60 | 167.20 | 162.90 | 166.83 | 266,500 | +3.20(+1.96%) |
Jun 13, 2019 | 164.63 | 164.97 | 161.27 | 163.63 | 209,714 | +0.54(+0.33%) |
Jun 12, 2019 | 164.00 | 164.00 | 160.21 | 163.09 | 469,819 | -2.12(-1.28%) |
Jun 11, 2019 | 167.00 | 169.57 | 162.28 | 165.21 | 504,490 | -0.37(-0.22%) |
Jun 10, 2019 | 160.00 | 166.31 | 160.00 | 165.58 | 492,714 | +4.77(+2.97%) |
Jun 07, 2019 | 155.92 | 161.67 | 154.82 | 160.81 | 386,900 | +6.07(+3.92%) |
Jun 06, 2019 | 152.44 | 155.43 | 150.85 | 154.74 | 175,799 | +2.18(+1.43%) |
Jun 05, 2019 | 151.23 | 154.12 | 151.00 | 152.56 | 282,078 | +2.04(+1.36%) |
Jun 04, 2019 | 145.90 | 150.84 | 144.61 | 150.52 | 253,957 | +6.20(+4.30%) |
Jun 03, 2019 | 142.70 | 144.65 | 140.00 | 144.32 | 308,009 | +1.62(+1.14%) |
May 31, 2019 | 145.25 | 145.76 | 141.74 | 142.70 | 352,600 | -3.60(-2.46%) |
May 30, 2019 | 140.00 | 147.30 | 139.43 | 146.30 | 477,912 | +9.29(+6.78%) |
May 29, 2019 | 136.24 | 137.12 | 133.54 | 137.01 | 289,928 | -0.84(-0.61%) |
May 28, 2019 | 138.25 | 140.00 | 137.00 | 137.85 | 216,680 | -0.68(-0.49%) |
May 24, 2019 | 135.97 | 138.82 | 134.51 | 138.53 | 235,100 | +3.55(+2.63%) |
May 23, 2019 | 135.68 | 135.68 | 132.26 | 134.98 | 452,287 | -2.32(-1.69%) |
May 22, 2019 | 136.23 | 138.17 | 135.81 | 137.30 | 180,691 | -0.30(-0.22%) |
May 21, 2019 | 140.38 | 140.88 | 136.59 | 137.60 | 347,598 | -1.45(-1.04%) |
May 20, 2019 | 140.69 | 140.90 | 138.00 | 139.05 | 260,691 | -3.42(-2.40%) |
May 17, 2019 | 142.09 | 145.95 | 140.11 | 142.47 | 453,400 | -0.94(-0.66%) |
May 16, 2019 | 135.33 | 144.27 | 135.33 | 143.41 | 599,839 | +8.38(+6.21%) |
May 15, 2019 | 132.79 | 136.19 | 132.79 | 135.03 | 246,599 | +1.24(+0.93%) |
May 14, 2019 | 125.13 | 134.89 | 125.13 | 133.79 | 479,153 | +9.14(+7.33%) |
May 13, 2019 | 127.94 | 129.94 | 123.13 | 124.65 | 681,439 | -6.38(-4.87%) |
May 10, 2019 | 130.60 | 133.28 | 127.48 | 131.03 | 300,000 | -1.79(-1.35%) |
May 09, 2019 | 134.05 | 135.19 | 131.50 | 132.82 | 440,931 | -2.43(-1.80%) |
May 08, 2019 | 131.00 | 140.48 | 131.00 | 135.25 | 1,809,501 | +5.63(+4.34%) |
May 07, 2019 | 130.16 | 130.46 | 126.74 | 129.62 | 752,717 | -1.69(-1.29%) |
May 06, 2019 | 129.10 | 132.03 | 127.45 | 131.31 | 592,776 | -0.78(-0.59%) |
May 03, 2019 | 132.44 | 134.25 | 130.59 | 132.09 | 475,400 | +0.52(+0.40%) |
May 02, 2019 | 127.31 | 131.88 | 127.24 | 131.57 | 578,184 | +4.18(+3.28%) |