Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 179.35 | 182.33 | 179.02 | 180.75 | 768,390 | +1.41(+0.79%) |
Jul 30, 2019 | 181.32 | 182.00 | 179.00 | 179.34 | 687,708 | -2.92(-1.60%) |
Jul 29, 2019 | 180.42 | 182.75 | 180.02 | 182.26 | 694,129 | +1.26(+0.70%) |
Jul 26, 2019 | 179.80 | 181.72 | 178.16 | 181.00 | 344,900 | +1.47(+0.82%) |
Jul 25, 2019 | 181.82 | 183.50 | 178.99 | 179.53 | 605,162 | -2.47(-1.36%) |
Jul 24, 2019 | 182.49 | 184.81 | 181.88 | 182.00 | 548,608 | -0.31(-0.17%) |
Jul 23, 2019 | 181.21 | 183.10 | 178.55 | 182.31 | 893,290 | +1.68(+0.93%) |
Jul 22, 2019 | 180.10 | 181.73 | 179.18 | 180.63 | 808,660 | +0.68(+0.38%) |
Jul 19, 2019 | 179.71 | 182.16 | 178.40 | 179.95 | 627,800 | +1.29(+0.72%) |
Jul 18, 2019 | 178.79 | 180.31 | 177.64 | 178.66 | 601,842 | -0.08(-0.04%) |
Jul 17, 2019 | 180.62 | 181.20 | 177.22 | 178.74 | 754,632 | -1.44(-0.80%) |
Jul 16, 2019 | 179.28 | 181.57 | 178.57 | 180.18 | 591,899 | +0.84(+0.47%) |
Jul 15, 2019 | 184.26 | 184.57 | 179.16 | 179.34 | 924,703 | -3.58(-1.96%) |
Jul 12, 2019 | 179.01 | 183.65 | 178.86 | 182.92 | 814,100 | +4.17(+2.33%) |
Jul 11, 2019 | 178.59 | 179.94 | 177.29 | 178.75 | 811,782 | +1.05(+0.59%) |
Jul 10, 2019 | 176.54 | 177.77 | 174.11 | 177.70 | 720,076 | +2.44(+1.39%) |
Jul 09, 2019 | 175.72 | 176.78 | 174.86 | 175.26 | 740,532 | -1.31(-0.74%) |
Jul 08, 2019 | 174.98 | 177.58 | 174.85 | 176.57 | 585,563 | +1.06(+0.60%) |
Jul 05, 2019 | 172.74 | 176.50 | 172.34 | 175.51 | 597,900 | +2.24(+1.29%) |
Jul 03, 2019 | 170.36 | 173.65 | 169.03 | 173.27 | 470,300 | +3.61(+2.13%) |
Jul 02, 2019 | 170.76 | 171.99 | 169.18 | 169.66 | 772,257 | -1.10(-0.64%) |
Jul 01, 2019 | 172.91 | 176.09 | 170.03 | 170.76 | 909,318 | +0.61(+0.36%) |
Jun 28, 2019 | 169.51 | 171.94 | 168.41 | 170.15 | 841,400 | +0.74(+0.44%) |
Jun 27, 2019 | 169.66 | 170.77 | 166.85 | 169.41 | 740,761 | -0.20(-0.12%) |
Jun 26, 2019 | 174.87 | 175.76 | 169.53 | 169.61 | 887,368 | -4.68(-2.69%) |
Jun 25, 2019 | 174.60 | 178.74 | 173.86 | 174.29 | 1,020,452 | -0.28(-0.16%) |
Jun 24, 2019 | 174.59 | 175.42 | 173.15 | 174.57 | 888,509 | -0.27(-0.15%) |
Jun 21, 2019 | 173.20 | 175.90 | 172.05 | 174.84 | 946,300 | +1.43(+0.82%) |
Jun 20, 2019 | 171.42 | 173.92 | 171.09 | 173.41 | 711,265 | +2.47(+1.44%) |
Jun 19, 2019 | 171.37 | 171.97 | 168.80 | 170.94 | 604,752 | -0.43(-0.25%) |
Jun 18, 2019 | 170.41 | 172.69 | 170.35 | 171.37 | 618,580 | +1.91(+1.13%) |
Jun 17, 2019 | 168.69 | 171.29 | 167.45 | 169.46 | 741,474 | +0.77(+0.46%) |
Jun 14, 2019 | 167.53 | 169.06 | 167.30 | 168.69 | 474,900 | +1.12(+0.67%) |
Jun 13, 2019 | 165.87 | 168.58 | 164.30 | 167.57 | 621,750 | +2.16(+1.31%) |
Jun 12, 2019 | 166.00 | 166.95 | 164.37 | 165.41 | 592,293 | -0.63(-0.38%) |
Jun 11, 2019 | 165.46 | 167.82 | 164.25 | 166.04 | 542,125 | +1.62(+0.99%) |
Jun 10, 2019 | 163.89 | 166.25 | 163.00 | 164.42 | 574,385 | +1.04(+0.64%) |
Jun 07, 2019 | 161.40 | 164.34 | 160.94 | 163.38 | 675,900 | +3.00(+1.87%) |
Jun 06, 2019 | 159.46 | 161.55 | 158.26 | 160.38 | 750,699 | +0.74(+0.46%) |
Jun 05, 2019 | 159.53 | 161.69 | 158.79 | 159.64 | 803,006 | +1.26(+0.80%) |
Jun 04, 2019 | 155.26 | 158.97 | 155.12 | 158.38 | 1,245,680 | +4.53(+2.94%) |
Jun 03, 2019 | 155.80 | 157.11 | 153.21 | 153.85 | 1,093,316 | -2.73(-1.74%) |
May 31, 2019 | 154.35 | 157.01 | 151.01 | 156.58 | 1,690,100 | +0.55(+0.35%) |
May 30, 2019 | 160.00 | 161.94 | 153.07 | 156.03 | 4,572,968 | +10.03(+6.87%) |
May 29, 2019 | 146.69 | 148.85 | 144.06 | 146.00 | 1,612,634 | -1.89(-1.28%) |
May 28, 2019 | 154.12 | 155.00 | 147.31 | 147.89 | 2,216,489 | -6.45(-4.18%) |
May 24, 2019 | 156.23 | 156.99 | 153.00 | 154.34 | 891,700 | -1.20(-0.77%) |
May 23, 2019 | 153.45 | 156.41 | 151.52 | 155.54 | 996,895 | +1.13(+0.73%) |
May 22, 2019 | 162.15 | 162.85 | 153.99 | 154.41 | 1,780,310 | -9.57(-5.84%) |
May 21, 2019 | 164.07 | 166.67 | 160.78 | 163.98 | 1,344,089 | -0.24(-0.15%) |
May 20, 2019 | 164.50 | 165.23 | 163.21 | 164.22 | 1,167,064 | -1.03(-0.62%) |
May 17, 2019 | 162.02 | 167.59 | 161.76 | 165.25 | 1,231,200 | +2.13(+1.31%) |
May 16, 2019 | 162.08 | 163.86 | 161.40 | 163.12 | 935,628 | +2.35(+1.46%) |
May 15, 2019 | 158.30 | 161.31 | 157.61 | 160.77 | 1,089,488 | +1.13(+0.71%) |
May 14, 2019 | 157.80 | 160.14 | 156.37 | 159.64 | 1,023,697 | +3.70(+2.37%) |
May 13, 2019 | 161.89 | 163.01 | 155.61 | 155.94 | 1,510,134 | -9.53(-5.76%) |
May 10, 2019 | 165.57 | 167.92 | 162.46 | 165.47 | 1,113,900 | -1.04(-0.62%) |
May 09, 2019 | 166.55 | 167.25 | 164.57 | 166.51 | 1,070,238 | -1.49(-0.89%) |
May 08, 2019 | 166.85 | 169.73 | 165.11 | 168.00 | 740,004 | +0.31(+0.18%) |
May 07, 2019 | 171.31 | 171.31 | 166.54 | 167.69 | 876,250 | -4.42(-2.57%) |
May 06, 2019 | 172.14 | 174.89 | 171.13 | 172.11 | 894,219 | -0.39(-0.23%) |
May 03, 2019 | 171.10 | 173.12 | 170.28 | 172.50 | 1,040,700 | +1.95(+1.14%) |
May 02, 2019 | 170.37 | 172.23 | 169.33 | 170.55 | 702,486 | +0.47(+0.28%) |