Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 176.26 | 177.45 | 174.80 | 177.15 | 180,824 | +1.15(+0.65%) |
Jul 30, 2019 | 173.57 | 176.00 | 172.94 | 176.00 | 52,220 | +1.95(+1.12%) |
Jul 29, 2019 | 173.70 | 175.24 | 173.11 | 174.05 | 80,878 | -0.66(-0.38%) |
Jul 26, 2019 | 174.10 | 175.33 | 173.00 | 174.71 | 57,800 | +0.90(+0.52%) |
Jul 25, 2019 | 175.51 | 175.51 | 173.01 | 173.81 | 39,726 | -0.87(-0.50%) |
Jul 24, 2019 | 171.82 | 175.57 | 171.37 | 174.68 | 55,104 | +2.38(+1.38%) |
Jul 23, 2019 | 171.95 | 172.64 | 170.11 | 172.30 | 69,277 | +1.86(+1.09%) |
Jul 22, 2019 | 172.02 | 172.93 | 169.09 | 170.44 | 46,253 | -1.70(-0.99%) |
Jul 19, 2019 | 172.50 | 174.46 | 171.11 | 172.14 | 50,700 | -0.84(-0.49%) |
Jul 18, 2019 | 172.86 | 173.06 | 171.23 | 172.98 | 70,858 | +0.08(+0.05%) |
Jul 17, 2019 | 173.03 | 173.57 | 171.22 | 172.90 | 70,089 | -0.50(-0.29%) |
Jul 16, 2019 | 172.09 | 174.50 | 172.09 | 173.40 | 66,426 | +0.79(+0.46%) |
Jul 15, 2019 | 175.26 | 175.56 | 171.20 | 172.61 | 62,841 | -2.14(-1.22%) |
Jul 12, 2019 | 171.87 | 175.04 | 171.21 | 174.75 | 95,900 | +2.74(+1.59%) |
Jul 11, 2019 | 173.43 | 173.43 | 170.57 | 172.01 | 77,754 | -1.29(-0.74%) |
Jul 10, 2019 | 177.86 | 178.55 | 173.16 | 173.30 | 98,481 | -3.99(-2.25%) |
Jul 09, 2019 | 175.18 | 177.88 | 173.45 | 177.29 | 54,160 | +1.84(+1.05%) |
Jul 08, 2019 | 177.10 | 177.74 | 174.56 | 175.45 | 89,961 | -2.00(-1.13%) |
Jul 05, 2019 | 176.94 | 177.74 | 174.66 | 177.45 | 57,400 | -0.23(-0.13%) |
Jul 03, 2019 | 175.94 | 178.97 | 175.94 | 177.68 | 80,300 | +1.72(+0.98%) |
Jul 02, 2019 | 175.46 | 176.42 | 174.25 | 175.96 | 81,652 | +0.48(+0.27%) |
Jul 01, 2019 | 175.00 | 176.44 | 173.62 | 175.48 | 59,357 | +1.20(+0.69%) |
Jun 28, 2019 | 170.00 | 174.36 | 170.00 | 174.28 | 221,400 | +4.10(+2.41%) |
Jun 27, 2019 | 167.49 | 170.18 | 166.10 | 170.18 | 59,288 | +3.08(+1.84%) |
Jun 26, 2019 | 169.82 | 175.74 | 166.19 | 167.10 | 51,246 | -2.64(-1.56%) |
Jun 25, 2019 | 168.45 | 171.49 | 166.81 | 169.74 | 61,332 | +1.28(+0.76%) |
Jun 24, 2019 | 170.31 | 171.90 | 167.91 | 168.46 | 60,797 | -1.86(-1.09%) |
Jun 21, 2019 | 174.26 | 174.84 | 169.79 | 170.32 | 74,200 | -4.79(-2.74%) |
Jun 20, 2019 | 174.33 | 176.32 | 173.38 | 175.11 | 55,326 | +2.05(+1.18%) |
Jun 19, 2019 | 174.07 | 174.92 | 171.50 | 173.06 | 59,708 | -0.77(-0.44%) |
Jun 18, 2019 | 174.45 | 177.20 | 173.42 | 173.83 | 35,232 | +0.12(+0.07%) |
Jun 17, 2019 | 174.80 | 177.00 | 173.24 | 173.71 | 50,040 | -0.44(-0.25%) |
Jun 14, 2019 | 172.16 | 175.41 | 172.16 | 174.15 | 43,900 | +1.87(+1.09%) |
Jun 13, 2019 | 173.39 | 175.01 | 171.73 | 172.28 | 41,713 | -0.29(-0.17%) |
Jun 12, 2019 | 169.98 | 173.95 | 169.98 | 172.57 | 49,300 | +2.67(+1.57%) |
Jun 11, 2019 | 171.27 | 171.39 | 169.18 | 169.90 | 55,673 | -0.35(-0.21%) |
Jun 10, 2019 | 168.16 | 171.01 | 167.95 | 170.25 | 51,385 | +1.76(+1.04%) |
Jun 07, 2019 | 169.15 | 169.98 | 167.72 | 168.49 | 29,200 | -0.51(-0.30%) |
Jun 06, 2019 | 169.48 | 169.48 | 167.34 | 169.00 | 27,819 | -0.03(-0.02%) |
Jun 05, 2019 | 168.63 | 170.59 | 168.22 | 169.03 | 47,758 | +0.53(+0.31%) |
Jun 04, 2019 | 166.33 | 169.25 | 164.82 | 168.50 | 40,229 | +3.30(+2.00%) |
Jun 03, 2019 | 164.54 | 166.43 | 163.36 | 165.20 | 81,335 | +0.80(+0.49%) |
May 31, 2019 | 162.24 | 164.57 | 160.20 | 164.40 | 114,100 | +1.74(+1.07%) |
May 30, 2019 | 164.72 | 170.17 | 161.92 | 162.66 | 72,291 | -2.06(-1.25%) |
May 29, 2019 | 165.15 | 165.15 | 162.20 | 164.72 | 101,676 | -0.79(-0.48%) |
May 28, 2019 | 166.50 | 167.20 | 164.58 | 165.51 | 102,896 | -0.99(-0.59%) |
May 24, 2019 | 167.32 | 169.88 | 165.86 | 166.50 | 43,800 | -0.37(-0.22%) |
May 23, 2019 | 169.49 | 169.50 | 164.06 | 166.87 | 95,515 | -3.97(-2.32%) |
May 22, 2019 | 172.31 | 175.26 | 170.29 | 170.84 | 59,538 | -1.85(-1.07%) |
May 21, 2019 | 175.05 | 178.21 | 172.37 | 172.69 | 87,388 | -1.31(-0.75%) |
May 20, 2019 | 174.00 | 175.50 | 173.47 | 174.00 | 55,724 | -1.00(-0.57%) |
May 17, 2019 | 177.68 | 177.87 | 174.96 | 175.00 | 78,000 | -3.30(-1.85%) |
May 16, 2019 | 177.37 | 179.15 | 177.18 | 178.30 | 76,225 | +1.30(+0.73%) |
May 15, 2019 | 175.15 | 177.66 | 175.15 | 177.00 | 60,076 | +1.01(+0.57%) |
May 14, 2019 | 174.85 | 177.05 | 174.85 | 175.99 | 46,270 | +1.14(+0.65%) |
May 13, 2019 | 176.62 | 177.97 | 174.00 | 174.85 | 33,915 | -3.09(-1.74%) |
May 10, 2019 | 176.57 | 178.05 | 175.00 | 177.94 | 57,300 | +1.29(+0.73%) |
May 09, 2019 | 176.66 | 178.72 | 175.00 | 176.65 | 64,208 | -1.05(-0.59%) |
May 08, 2019 | 176.46 | 178.38 | 175.16 | 177.70 | 24,201 | +0.74(+0.42%) |
May 07, 2019 | 177.63 | 179.20 | 175.10 | 176.96 | 26,337 | -2.34(-1.31%) |
May 06, 2019 | 177.15 | 179.90 | 177.10 | 179.30 | 43,128 | +0.43(+0.24%) |
May 03, 2019 | 179.29 | 179.50 | 177.90 | 178.87 | 50,900 | +1.47(+0.83%) |
May 02, 2019 | 176.95 | 179.10 | 176.07 | 177.40 | 59,560 | +0.51(+0.29%) |