Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 162.94 | 163.52 | 160.57 | 161.40 | 109,110 | -1.61(-0.99%) |
Jul 30, 2019 | 162.24 | 163.01 | 161.45 | 163.01 | 111,203 | -0.26(-0.16%) |
Jul 29, 2019 | 162.80 | 163.36 | 162.39 | 163.27 | 206,957 | +0.61(+0.38%) |
Jul 26, 2019 | 162.37 | 162.80 | 162.05 | 162.66 | 142,630 | +0.69(+0.42%) |
Jul 25, 2019 | 162.60 | 162.96 | 161.70 | 161.98 | 175,083 | -0.87(-0.53%) |
Jul 24, 2019 | 162.14 | 162.88 | 160.91 | 162.84 | 138,750 | +0.33(+0.20%) |
Jul 23, 2019 | 161.95 | 162.80 | 161.22 | 162.51 | 149,309 | +0.72(+0.44%) |
Jul 22, 2019 | 162.21 | 162.34 | 161.67 | 161.80 | 92,826 | -0.22(-0.13%) |
Jul 19, 2019 | 164.01 | 164.13 | 161.87 | 162.01 | 101,893 | -1.70(-1.04%) |
Jul 18, 2019 | 162.56 | 164.02 | 162.00 | 163.72 | 115,923 | +1.04(+0.64%) |
Jul 17, 2019 | 162.89 | 163.36 | 162.64 | 162.67 | 265,336 | +0.06(+0.03%) |
Jul 16, 2019 | 163.43 | 163.53 | 162.50 | 162.62 | 122,350 | -0.83(-0.51%) |
Jul 15, 2019 | 163.26 | 163.71 | 162.65 | 163.44 | 150,857 | +0.35(+0.21%) |
Jul 12, 2019 | 164.25 | 164.25 | 161.99 | 163.09 | 167,093 | -1.59(-0.96%) |
Jul 11, 2019 | 165.76 | 165.79 | 163.57 | 164.68 | 235,717 | -0.13(-0.08%) |
Jul 10, 2019 | 164.69 | 165.25 | 164.03 | 164.82 | 141,515 | +0.64(+0.39%) |
Jul 09, 2019 | 163.19 | 164.32 | 163.04 | 164.18 | 124,536 | +0.31(+0.19%) |
Jul 08, 2019 | 164.70 | 164.70 | 163.06 | 163.87 | 125,264 | -1.42(-0.86%) |
Jul 05, 2019 | 165.62 | 165.97 | 164.88 | 165.29 | 120,719 | -1.10(-0.66%) |
Jul 03, 2019 | 165.23 | 166.39 | 165.23 | 166.39 | 81,791 | +1.59(+0.96%) |
Jul 02, 2019 | 164.32 | 164.80 | 163.50 | 164.80 | 174,458 | +0.48(+0.29%) |
Jul 01, 2019 | 165.00 | 165.00 | 163.72 | 164.32 | 176,908 | +0.78(+0.48%) |
Jun 28, 2019 | 162.72 | 163.66 | 162.13 | 163.54 | 163,476 | +1.03(+0.64%) |
Jun 27, 2019 | 161.74 | 162.91 | 161.25 | 162.50 | 213,560 | +1.30(+0.80%) |
Jun 26, 2019 | 163.56 | 163.59 | 160.87 | 161.21 | 277,566 | -1.95(-1.19%) |
Jun 25, 2019 | 163.93 | 164.63 | 162.98 | 163.15 | 223,902 | -0.63(-0.38%) |
Jun 24, 2019 | 164.64 | 164.66 | 163.41 | 163.78 | 525,240 | -1.06(-0.64%) |
Jun 21, 2019 | 163.96 | 165.10 | 162.98 | 164.84 | 180,388 | +0.58(+0.35%) |
Jun 20, 2019 | 164.81 | 165.42 | 163.37 | 164.27 | 368,920 | +0.58(+0.35%) |
Jun 19, 2019 | 162.21 | 163.91 | 162.21 | 163.69 | 169,670 | +1.48(+0.91%) |
Jun 18, 2019 | 161.58 | 162.66 | 161.17 | 162.21 | 231,907 | +1.52(+0.95%) |
Jun 17, 2019 | 159.81 | 160.84 | 159.77 | 160.69 | 141,097 | +1.19(+0.74%) |
Jun 14, 2019 | 160.19 | 160.95 | 159.37 | 159.50 | 150,218 | -0.60(-0.37%) |
Jun 13, 2019 | 160.47 | 160.51 | 159.49 | 160.10 | 160,092 | +0.09(+0.06%) |
Jun 12, 2019 | 159.12 | 160.07 | 159.12 | 160.01 | 108,949 | +0.84(+0.53%) |
Jun 11, 2019 | 160.33 | 160.75 | 158.77 | 159.17 | 152,719 | -0.45(-0.28%) |
Jun 10, 2019 | 159.76 | 160.23 | 159.26 | 159.62 | 191,232 | +0.45(+0.28%) |
Jun 07, 2019 | 157.82 | 159.43 | 157.82 | 159.17 | 174,844 | +2.06(+1.31%) |
Jun 06, 2019 | 156.95 | 157.97 | 156.75 | 157.10 | 155,191 | +0.18(+0.11%) |
Jun 05, 2019 | 157.02 | 157.37 | 156.21 | 156.93 | 118,902 | +0.95(+0.61%) |
Jun 04, 2019 | 154.42 | 156.05 | 153.71 | 155.97 | 117,080 | +2.90(+1.90%) |
Jun 03, 2019 | 152.88 | 154.25 | 152.65 | 153.07 | 286,996 | +0.51(+0.34%) |
May 31, 2019 | 152.66 | 153.41 | 151.73 | 152.56 | 247,973 | -1.36(-0.89%) |
May 30, 2019 | 153.42 | 154.24 | 153.14 | 153.92 | 123,179 | +0.86(+0.56%) |
May 29, 2019 | 153.76 | 153.97 | 152.00 | 153.06 | 221,650 | -1.50(-0.97%) |
May 28, 2019 | 156.91 | 157.72 | 154.55 | 154.55 | 151,780 | -2.17(-1.38%) |
May 24, 2019 | 156.82 | 157.52 | 155.92 | 156.72 | 226,559 | +0.60(+0.38%) |
May 23, 2019 | 156.25 | 156.26 | 155.04 | 156.12 | 167,979 | -0.95(-0.61%) |
May 22, 2019 | 155.88 | 157.42 | 155.85 | 157.07 | 108,415 | +0.76(+0.48%) |
May 21, 2019 | 155.60 | 156.93 | 155.53 | 156.32 | 159,120 | +1.55(+1.00%) |
May 20, 2019 | 154.25 | 155.25 | 153.76 | 154.77 | 156,017 | -0.30(-0.19%) |
May 17, 2019 | 154.46 | 156.38 | 154.41 | 155.07 | 131,481 | -0.49(-0.31%) |
May 16, 2019 | 154.71 | 156.92 | 154.71 | 155.55 | 370,816 | +1.28(+0.83%) |
May 15, 2019 | 152.88 | 154.74 | 152.24 | 154.27 | 268,908 | +0.54(+0.35%) |
May 14, 2019 | 153.53 | 154.73 | 153.45 | 153.73 | 266,611 | +0.90(+0.59%) |
May 13, 2019 | 153.37 | 153.95 | 152.21 | 152.84 | 285,661 | -3.19(-2.05%) |
May 10, 2019 | 155.73 | 156.50 | 152.85 | 156.03 | 180,198 | -0.20(-0.13%) |
May 09, 2019 | 155.06 | 156.62 | 154.25 | 156.23 | 480,595 | -0.16(-0.10%) |
May 08, 2019 | 155.92 | 157.07 | 155.13 | 156.38 | 356,761 | +0.26(+0.17%) |
May 07, 2019 | 157.94 | 158.65 | 155.16 | 156.12 | 452,543 | -3.36(-2.11%) |
May 06, 2019 | 155.88 | 159.65 | 155.48 | 159.49 | 376,450 | +1.07(+0.68%) |
May 03, 2019 | 157.39 | 158.45 | 157.31 | 158.41 | 242,833 | +1.44(+0.92%) |
May 02, 2019 | 155.96 | 156.98 | 155.10 | 156.97 | 314,377 | +0.93(+0.59%) |