Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 178.69 | 178.90 | 172.61 | 174.59 | 2,031,576 | -4.54(-2.54%) |
Jul 30, 2019 | 182.63 | 184.59 | 178.61 | 179.13 | 1,570,247 | -2.92(-1.60%) |
Jul 29, 2019 | 181.30 | 182.39 | 180.19 | 182.05 | 968,934 | +1.13(+0.62%) |
Jul 26, 2019 | 180.28 | 180.98 | 178.55 | 180.92 | 723,718 | +1.26(+0.70%) |
Jul 25, 2019 | 178.55 | 179.94 | 177.69 | 179.66 | 828,652 | +0.09(+0.05%) |
Jul 24, 2019 | 179.16 | 179.78 | 178.26 | 179.58 | 1,262,413 | -0.03(-0.02%) |
Jul 23, 2019 | 179.53 | 179.94 | 178.20 | 179.60 | 763,227 | +0.80(+0.45%) |
Jul 22, 2019 | 181.28 | 181.78 | 178.50 | 178.81 | 1,002,007 | -2.07(-1.15%) |
Jul 19, 2019 | 182.53 | 182.91 | 180.40 | 180.88 | 1,309,234 | +0.56(+0.31%) |
Jul 18, 2019 | 179.68 | 180.89 | 178.95 | 180.32 | 806,889 | +0.48(+0.27%) |
Jul 17, 2019 | 179.07 | 181.18 | 178.98 | 179.84 | 1,068,897 | +0.59(+0.33%) |
Jul 16, 2019 | 178.29 | 179.94 | 177.44 | 179.25 | 1,339,763 | +1.72(+0.97%) |
Jul 15, 2019 | 177.63 | 179.01 | 177.06 | 177.53 | 990,492 | +0.45(+0.26%) |
Jul 12, 2019 | 176.51 | 178.76 | 176.13 | 177.07 | 923,532 | +0.69(+0.39%) |
Jul 11, 2019 | 174.90 | 177.30 | 174.18 | 176.38 | 1,353,668 | +1.70(+0.97%) |
Jul 10, 2019 | 174.76 | 176.11 | 174.03 | 174.69 | 973,815 | +0.37(+0.21%) |
Jul 09, 2019 | 174.95 | 175.06 | 173.77 | 174.32 | 990,392 | -1.28(-0.73%) |
Jul 08, 2019 | 175.24 | 175.95 | 174.94 | 175.59 | 707,894 | -0.09(-0.05%) |
Jul 05, 2019 | 176.21 | 176.30 | 173.72 | 175.69 | 864,769 | -0.65(-0.37%) |
Jul 03, 2019 | 174.61 | 177.14 | 173.48 | 176.34 | 685,739 | +1.93(+1.10%) |
Jul 02, 2019 | 173.00 | 175.92 | 172.94 | 174.41 | 1,295,818 | +1.68(+0.97%) |
Jul 01, 2019 | 175.24 | 176.22 | 171.50 | 172.73 | 2,272,697 | -0.83(-0.48%) |
Jun 28, 2019 | 173.08 | 173.88 | 172.75 | 173.57 | 1,303,748 | +1.00(+0.58%) |
Jun 27, 2019 | 173.94 | 174.40 | 172.54 | 172.56 | 1,462,393 | -0.43(-0.25%) |
Jun 26, 2019 | 174.11 | 175.07 | 172.27 | 172.99 | 984,912 | -1.37(-0.79%) |
Jun 25, 2019 | 174.32 | 174.87 | 172.86 | 174.36 | 1,326,991 | +0.04(+0.02%) |
Jun 24, 2019 | 173.04 | 174.50 | 172.37 | 174.32 | 1,156,835 | +2.46(+1.43%) |
Jun 21, 2019 | 173.41 | 173.74 | 171.49 | 171.86 | 2,004,679 | -1.56(-0.90%) |
Jun 20, 2019 | 172.04 | 174.04 | 171.36 | 173.43 | 1,430,907 | +2.98(+1.75%) |
Jun 19, 2019 | 169.31 | 171.02 | 168.05 | 170.45 | 1,335,873 | +0.64(+0.38%) |
Jun 18, 2019 | 170.57 | 170.59 | 168.98 | 169.80 | 1,626,709 | +1.44(+0.86%) |
Jun 17, 2019 | 168.04 | 169.08 | 166.89 | 168.36 | 1,096,882 | +0.70(+0.42%) |
Jun 14, 2019 | 168.57 | 168.75 | 167.08 | 167.66 | 1,371,794 | -1.01(-0.60%) |
Jun 13, 2019 | 168.98 | 169.33 | 167.43 | 168.68 | 1,364,245 | +0.74(+0.44%) |
Jun 12, 2019 | 169.06 | 169.77 | 166.50 | 167.94 | 1,305,589 | -0.30(-0.18%) |
Jun 11, 2019 | 169.21 | 169.60 | 167.54 | 168.24 | 1,257,221 | -0.50(-0.30%) |
Jun 10, 2019 | 167.91 | 169.27 | 166.95 | 168.74 | 1,045,146 | +1.10(+0.66%) |
Jun 07, 2019 | 165.60 | 168.11 | 165.60 | 167.64 | 1,142,441 | +2.78(+1.68%) |
Jun 06, 2019 | 161.14 | 165.27 | 160.88 | 164.87 | 1,669,827 | +3.73(+2.32%) |
Jun 05, 2019 | 160.43 | 161.13 | 158.94 | 161.13 | 1,142,759 | +0.71(+0.44%) |
Jun 04, 2019 | 157.06 | 160.43 | 156.71 | 160.42 | 1,675,560 | +4.82(+3.10%) |
Jun 03, 2019 | 153.00 | 156.35 | 152.80 | 155.59 | 1,926,675 | +2.96(+1.94%) |
May 31, 2019 | 156.39 | 156.39 | 152.54 | 152.64 | 1,478,031 | -4.34(-2.77%) |
May 30, 2019 | 155.84 | 157.44 | 155.49 | 156.98 | 1,195,238 | +1.89(+1.22%) |
May 29, 2019 | 157.08 | 157.08 | 152.75 | 155.09 | 1,585,720 | -2.43(-1.54%) |
May 28, 2019 | 155.93 | 160.53 | 155.93 | 157.52 | 1,827,371 | +1.38(+0.88%) |
May 24, 2019 | 157.58 | 157.79 | 155.37 | 156.14 | 1,348,533 | -0.35(-0.22%) |
May 23, 2019 | 157.09 | 157.77 | 154.35 | 156.49 | 1,513,767 | -1.93(-1.22%) |
May 22, 2019 | 159.23 | 159.77 | 158.12 | 158.42 | 1,221,821 | -0.54(-0.34%) |
May 21, 2019 | 159.34 | 159.93 | 158.13 | 158.96 | 1,263,332 | +0.72(+0.45%) |
May 20, 2019 | 157.97 | 159.24 | 156.59 | 158.24 | 1,511,025 | -0.23(-0.14%) |
May 17, 2019 | 159.61 | 162.46 | 158.43 | 158.47 | 1,872,016 | -2.91(-1.80%) |
May 16, 2019 | 160.72 | 163.54 | 159.01 | 161.38 | 1,813,554 | +0.69(+0.43%) |
May 15, 2019 | 157.69 | 160.88 | 157.45 | 160.69 | 1,431,115 | +2.81(+1.78%) |
May 14, 2019 | 156.51 | 158.52 | 156.24 | 157.88 | 1,948,213 | +1.80(+1.15%) |
May 13, 2019 | 152.68 | 156.23 | 152.05 | 156.09 | 2,578,407 | +0.71(+0.46%) |
May 10, 2019 | 155.52 | 156.60 | 152.66 | 155.38 | 2,768,887 | -0.93(-0.59%) |
May 09, 2019 | 156.94 | 156.94 | 154.01 | 156.30 | 2,006,031 | -1.34(-0.85%) |
May 08, 2019 | 158.00 | 159.58 | 157.16 | 157.65 | 2,273,614 | -0.51(-0.32%) |
May 07, 2019 | 159.59 | 159.85 | 156.43 | 158.16 | 2,659,160 | -2.61(-1.62%) |
May 06, 2019 | 161.49 | 163.19 | 159.77 | 160.76 | 2,291,314 | -4.14(-2.51%) |
May 03, 2019 | 161.69 | 165.09 | 160.48 | 164.91 | 1,390,208 | +3.95(+2.46%) |
May 02, 2019 | 159.58 | 161.15 | 157.59 | 160.95 | 2,458,093 | -0.05(-0.03%) |