Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 179.64 | 180.49 | 175.36 | 176.41 | 37,255 | -3.34(-1.86%) |
Jul 30, 2019 | 179.97 | 181.00 | 179.50 | 179.75 | 9,520 | -3.01(-1.65%) |
Jul 29, 2019 | 182.69 | 183.33 | 182.10 | 182.76 | 11,563 | +0.52(+0.29%) |
Jul 26, 2019 | 180.69 | 183.00 | 180.69 | 182.24 | 9,100 | +1.54(+0.85%) |
Jul 25, 2019 | 182.55 | 182.81 | 179.68 | 180.70 | 46,282 | -2.33(-1.27%) |
Jul 24, 2019 | 181.71 | 183.16 | 181.29 | 183.03 | 14,802 | +1.06(+0.58%) |
Jul 23, 2019 | 180.88 | 182.81 | 180.60 | 181.97 | 9,686 | +1.76(+0.98%) |
Jul 22, 2019 | 180.70 | 180.70 | 178.79 | 180.21 | 12,617 | -0.87(-0.48%) |
Jul 19, 2019 | 181.68 | 182.73 | 181.00 | 181.08 | 10,300 | -1.40(-0.77%) |
Jul 18, 2019 | 180.32 | 182.70 | 178.77 | 182.48 | 14,912 | +2.74(+1.52%) |
Jul 17, 2019 | 181.04 | 181.51 | 179.74 | 179.74 | 41,552 | -1.16(-0.64%) |
Jul 16, 2019 | 179.64 | 182.60 | 179.64 | 180.90 | 19,519 | -1.14(-0.63%) |
Jul 15, 2019 | 182.39 | 182.88 | 181.27 | 182.04 | 12,258 | +0.35(+0.19%) |
Jul 12, 2019 | 181.19 | 181.70 | 179.78 | 181.69 | 10,600 | +1.22(+0.67%) |
Jul 11, 2019 | 180.77 | 182.21 | 178.81 | 180.47 | 11,520 | -1.18(-0.65%) |
Jul 10, 2019 | 181.66 | 182.38 | 181.11 | 181.65 | 41,774 | +1.28(+0.71%) |
Jul 09, 2019 | 179.73 | 180.75 | 179.48 | 180.37 | 13,602 | -1.29(-0.71%) |
Jul 08, 2019 | 182.66 | 182.80 | 181.28 | 181.66 | 6,157 | -2.03(-1.11%) |
Jul 05, 2019 | 183.25 | 184.00 | 181.22 | 183.69 | 11,700 | -2.38(-1.28%) |
Jul 03, 2019 | 184.63 | 186.15 | 184.14 | 186.08 | 18,300 | +2.52(+1.37%) |
Jul 02, 2019 | 182.21 | 183.94 | 181.42 | 183.56 | 77,656 | +2.11(+1.16%) |
Jul 01, 2019 | 181.11 | 183.67 | 180.05 | 181.45 | 22,170 | +1.44(+0.80%) |
Jun 28, 2019 | 180.50 | 180.60 | 179.34 | 180.01 | 18,500 | +0.38(+0.21%) |
Jun 27, 2019 | 177.53 | 180.00 | 177.15 | 179.63 | 18,912 | +1.20(+0.67%) |
Jun 26, 2019 | 179.00 | 179.60 | 177.19 | 178.43 | 17,062 | -0.81(-0.45%) |
Jun 25, 2019 | 181.10 | 181.39 | 178.73 | 179.24 | 79,664 | -2.74(-1.51%) |
Jun 24, 2019 | 181.88 | 182.33 | 180.91 | 181.98 | 21,138 | -0.14(-0.08%) |
Jun 21, 2019 | 179.94 | 183.00 | 179.94 | 182.12 | 19,100 | +0.36(+0.20%) |
Jun 20, 2019 | 182.05 | 182.38 | 179.85 | 181.76 | 16,954 | +3.45(+1.93%) |
Jun 19, 2019 | 177.79 | 179.72 | 175.25 | 178.31 | 20,302 | +0.79(+0.45%) |
Jun 18, 2019 | 176.18 | 178.32 | 176.00 | 177.52 | 62,039 | +4.43(+2.56%) |
Jun 17, 2019 | 172.67 | 174.90 | 172.67 | 173.09 | 12,699 | -1.54(-0.88%) |
Jun 14, 2019 | 174.50 | 175.25 | 173.40 | 174.63 | 13,000 | -0.86(-0.49%) |
Jun 13, 2019 | 176.19 | 176.19 | 175.00 | 175.49 | 17,335 | +1.01(+0.58%) |
Jun 12, 2019 | 175.00 | 176.43 | 174.42 | 174.47 | 17,841 | -0.61(-0.35%) |
Jun 11, 2019 | 176.92 | 177.42 | 175.05 | 175.08 | 57,482 | +0.44(+0.25%) |
Jun 10, 2019 | 174.97 | 175.06 | 173.22 | 174.64 | 16,157 | +0.78(+0.45%) |
Jun 07, 2019 | 173.38 | 175.58 | 173.22 | 173.86 | 16,300 | +2.38(+1.39%) |
Jun 06, 2019 | 170.54 | 172.21 | 169.30 | 171.48 | 16,117 | +3.15(+1.87%) |
Jun 05, 2019 | 164.40 | 169.43 | 164.40 | 168.33 | 11,175 | +0.37(+0.22%) |
Jun 04, 2019 | 166.27 | 168.32 | 166.01 | 167.96 | 73,363 | +4.62(+2.83%) |
Jun 03, 2019 | 157.31 | 163.35 | 157.31 | 163.34 | 27,680 | +3.58(+2.24%) |
May 31, 2019 | 160.65 | 161.46 | 159.03 | 159.77 | 17,200 | -3.73(-2.28%) |
May 30, 2019 | 164.69 | 164.69 | 162.82 | 163.50 | 16,016 | +0.16(+0.10%) |
May 29, 2019 | 163.00 | 164.31 | 162.05 | 163.34 | 15,543 | -2.84(-1.71%) |
May 28, 2019 | 170.82 | 170.82 | 166.18 | 166.18 | 61,648 | -4.23(-2.48%) |
May 24, 2019 | 169.31 | 171.00 | 169.18 | 170.41 | 40,600 | +2.64(+1.58%) |
May 23, 2019 | 168.38 | 168.50 | 167.14 | 167.77 | 12,715 | -3.12(-1.83%) |
May 22, 2019 | 170.03 | 171.80 | 169.14 | 170.89 | 20,152 | -0.04(-0.02%) |
May 21, 2019 | 171.04 | 171.81 | 169.76 | 170.93 | 17,753 | +0.81(+0.48%) |
May 20, 2019 | 169.05 | 171.20 | 168.80 | 170.12 | 56,567 | -0.17(-0.10%) |
May 17, 2019 | 168.85 | 172.13 | 168.85 | 170.28 | 11,900 | -0.63(-0.37%) |
May 16, 2019 | 169.94 | 172.53 | 169.94 | 170.92 | 18,826 | +2.51(+1.49%) |
May 15, 2019 | 165.33 | 169.11 | 165.33 | 168.41 | 12,036 | +1.65(+0.99%) |
May 14, 2019 | 165.97 | 167.80 | 165.56 | 166.76 | 11,613 | +2.14(+1.30%) |
May 13, 2019 | 164.64 | 165.62 | 163.52 | 164.62 | 40,990 | -4.35(-2.58%) |
May 10, 2019 | 167.34 | 170.45 | 165.33 | 168.97 | 31,400 | +1.81(+1.08%) |
May 09, 2019 | 166.15 | 168.42 | 164.75 | 167.17 | 19,460 | -1.50(-0.89%) |
May 08, 2019 | 169.39 | 170.09 | 168.00 | 168.66 | 26,125 | -0.65(-0.38%) |
May 07, 2019 | 170.31 | 171.50 | 167.74 | 169.32 | 17,808 | -3.99(-2.30%) |
May 06, 2019 | 161.56 | 173.93 | 161.56 | 173.31 | 68,193 | -2.52(-1.43%) |
May 03, 2019 | 173.55 | 176.08 | 173.55 | 175.82 | 13,400 | +2.90(+1.68%) |
May 02, 2019 | 173.71 | 174.00 | 172.36 | 172.92 | 11,659 | -0.98(-0.56%) |