Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 177.01 | 177.06 | 171.67 | 173.17 | 1,779,837 | -4.04(-2.28%) |
Jul 30, 2019 | 175.40 | 178.36 | 175.18 | 177.21 | 1,222,719 | +0.68(+0.38%) |
Jul 29, 2019 | 176.20 | 176.86 | 174.33 | 176.54 | 1,078,845 | +0.66(+0.38%) |
Jul 26, 2019 | 177.81 | 178.00 | 174.65 | 175.88 | 1,377,300 | -1.35(-0.76%) |
Jul 25, 2019 | 179.43 | 180.00 | 176.70 | 177.23 | 1,751,268 | -3.78(-2.09%) |
Jul 24, 2019 | 178.58 | 181.27 | 177.64 | 181.01 | 1,904,100 | +1.75(+0.98%) |
Jul 23, 2019 | 177.38 | 180.00 | 176.37 | 179.26 | 2,017,590 | +0.76(+0.43%) |
Jul 22, 2019 | 178.00 | 179.64 | 176.04 | 178.50 | 1,962,696 | +2.23(+1.27%) |
Jul 19, 2019 | 177.75 | 181.62 | 175.12 | 176.27 | 4,262,400 | -2.61(-1.46%) |
Jul 18, 2019 | 174.17 | 179.07 | 173.80 | 178.88 | 2,555,175 | +4.38(+2.51%) |
Jul 17, 2019 | 172.17 | 175.61 | 172.17 | 174.50 | 2,050,593 | +2.65(+1.54%) |
Jul 16, 2019 | 175.71 | 176.78 | 171.42 | 171.85 | 2,707,761 | -4.06(-2.31%) |
Jul 15, 2019 | 176.34 | 178.08 | 175.53 | 175.92 | 1,276,602 | +0.50(+0.29%) |
Jul 12, 2019 | 177.07 | 177.07 | 173.50 | 175.42 | 2,198,400 | -3.25(-1.82%) |
Jul 11, 2019 | 178.03 | 179.27 | 177.55 | 178.67 | 1,207,104 | +1.24(+0.70%) |
Jul 10, 2019 | 176.67 | 179.19 | 176.36 | 177.43 | 2,476,596 | +1.34(+0.76%) |
Jul 09, 2019 | 176.34 | 177.55 | 175.44 | 176.09 | 1,912,746 | -1.63(-0.92%) |
Jul 08, 2019 | 178.21 | 178.21 | 176.41 | 177.72 | 1,396,035 | -1.36(-0.76%) |
Jul 05, 2019 | 177.34 | 179.67 | 175.61 | 179.08 | 1,296,000 | +0.02(+0.01%) |
Jul 03, 2019 | 176.67 | 180.15 | 176.17 | 179.06 | 1,459,500 | +2.55(+1.45%) |
Jul 02, 2019 | 176.34 | 177.17 | 174.40 | 176.51 | 1,830,780 | +0.43(+0.24%) |
Jul 01, 2019 | 177.33 | 178.33 | 175.32 | 176.08 | 1,204,446 | +1.23(+0.70%) |
Jun 28, 2019 | 172.65 | 175.00 | 171.00 | 174.85 | 1,835,100 | +2.26(+1.31%) |
Jun 27, 2019 | 172.38 | 173.33 | 169.84 | 172.59 | 1,246,002 | +1.35(+0.79%) |
Jun 26, 2019 | 174.51 | 174.51 | 170.26 | 171.24 | 1,397,070 | -2.27(-1.31%) |
Jun 25, 2019 | 175.33 | 175.69 | 173.05 | 173.51 | 2,030,469 | -1.76(-1.00%) |
Jun 24, 2019 | 176.00 | 176.96 | 175.06 | 175.27 | 1,955,220 | -0.48(-0.27%) |
Jun 21, 2019 | 176.70 | 176.74 | 173.84 | 175.74 | 3,310,800 | -1.94(-1.09%) |
Jun 20, 2019 | 175.00 | 177.94 | 174.67 | 177.68 | 2,682,846 | +3.70(+2.13%) |
Jun 19, 2019 | 172.08 | 174.20 | 170.93 | 173.98 | 1,595,127 | +1.55(+0.90%) |
Jun 18, 2019 | 170.00 | 172.98 | 169.19 | 172.43 | 2,490,240 | +3.38(+2.00%) |
Jun 17, 2019 | 166.17 | 169.11 | 166.00 | 169.05 | 1,840,692 | +3.54(+2.14%) |
Jun 14, 2019 | 167.49 | 168.33 | 163.67 | 165.51 | 1,924,800 | -3.02(-1.79%) |
Jun 13, 2019 | 167.96 | 169.25 | 166.96 | 168.53 | 1,296,030 | +1.23(+0.73%) |
Jun 12, 2019 | 168.59 | 169.95 | 166.58 | 167.31 | 1,712,535 | -1.55(-0.92%) |
Jun 11, 2019 | 170.91 | 172.17 | 167.53 | 168.85 | 2,270,775 | -1.05(-0.62%) |
Jun 10, 2019 | 166.87 | 172.02 | 166.87 | 169.91 | 4,415,040 | +3.56(+2.14%) |
Jun 07, 2019 | 162.15 | 166.62 | 161.79 | 166.35 | 2,534,100 | +4.60(+2.84%) |
Jun 06, 2019 | 161.69 | 162.94 | 160.15 | 161.75 | 1,766,457 | +0.06(+0.04%) |
Jun 05, 2019 | 159.79 | 161.92 | 159.18 | 161.69 | 3,245,379 | +3.54(+2.24%) |
Jun 04, 2019 | 154.60 | 158.26 | 154.16 | 158.14 | 2,300,826 | +5.39(+3.53%) |
Jun 03, 2019 | 154.28 | 156.00 | 151.72 | 152.76 | 3,469,233 | -2.19(-1.42%) |
May 31, 2019 | 156.19 | 157.16 | 154.31 | 154.95 | 2,552,700 | -4.12(-2.59%) |
May 30, 2019 | 157.57 | 160.25 | 157.32 | 159.07 | 1,434,831 | +1.76(+1.12%) |
May 29, 2019 | 156.43 | 158.21 | 155.78 | 157.31 | 2,087,127 | +0.24(+0.15%) |
May 28, 2019 | 158.45 | 161.23 | 156.99 | 157.07 | 2,719,212 | -1.77(-1.11%) |
May 24, 2019 | 158.46 | 159.63 | 157.21 | 158.84 | 2,324,400 | +0.92(+0.58%) |
May 23, 2019 | 160.84 | 160.85 | 155.88 | 157.93 | 3,433,827 | -3.86(-2.39%) |
May 22, 2019 | 161.01 | 163.27 | 160.20 | 161.79 | 1,555,686 | +0.60(+0.37%) |
May 21, 2019 | 162.54 | 164.33 | 160.95 | 161.19 | 1,725,414 | +0.11(+0.07%) |
May 20, 2019 | 162.22 | 162.80 | 160.04 | 161.07 | 1,922,646 | -2.31(-1.41%) |
May 17, 2019 | 163.04 | 165.61 | 161.68 | 163.38 | 1,394,100 | -0.53(-0.32%) |
May 16, 2019 | 163.30 | 166.60 | 163.17 | 163.91 | 1,792,113 | +0.86(+0.53%) |
May 15, 2019 | 161.80 | 163.93 | 161.22 | 163.05 | 1,300,713 | +0.60(+0.37%) |
May 14, 2019 | 160.60 | 164.23 | 160.60 | 162.45 | 1,687,941 | +2.87(+1.80%) |
May 13, 2019 | 160.84 | 161.97 | 158.87 | 159.58 | 2,782,794 | -5.52(-3.34%) |
May 10, 2019 | 164.50 | 166.07 | 160.86 | 165.10 | 2,018,400 | -0.25(-0.15%) |
May 09, 2019 | 163.51 | 165.71 | 161.67 | 165.35 | 2,092,551 | +0.12(+0.07%) |
May 08, 2019 | 163.77 | 166.67 | 161.02 | 165.23 | 2,474,799 | +1.46(+0.89%) |
May 07, 2019 | 167.60 | 168.33 | 163.07 | 163.77 | 3,518,976 | -5.72(-3.38%) |
May 06, 2019 | 165.71 | 169.63 | 165.56 | 169.49 | 2,268,048 | +0.18(+0.11%) |
May 03, 2019 | 168.82 | 169.77 | 168.11 | 169.31 | 1,387,200 | +1.94(+1.16%) |
May 02, 2019 | 165.49 | 168.70 | 165.33 | 167.37 | 2,431,548 | +1.69(+1.02%) |