Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 181.42 | 182.85 | 176.26 | 178.72 | 612,542 | -2.05(-1.13%) |
Jul 30, 2019 | 178.80 | 182.28 | 177.27 | 180.77 | 462,019 | -0.90(-0.50%) |
Jul 29, 2019 | 186.27 | 186.50 | 176.86 | 181.67 | 417,873 | -3.51(-1.90%) |
Jul 26, 2019 | 183.02 | 186.34 | 183.02 | 185.18 | 244,700 | +3.06(+1.68%) |
Jul 25, 2019 | 182.80 | 184.24 | 179.75 | 182.12 | 451,576 | -1.58(-0.86%) |
Jul 24, 2019 | 179.26 | 184.61 | 179.26 | 183.70 | 348,540 | +4.30(+2.40%) |
Jul 23, 2019 | 183.35 | 183.35 | 177.76 | 179.40 | 370,425 | -2.65(-1.46%) |
Jul 22, 2019 | 181.37 | 184.26 | 181.37 | 182.05 | 416,700 | +1.93(+1.07%) |
Jul 19, 2019 | 182.65 | 185.49 | 180.08 | 180.12 | 439,000 | -1.91(-1.05%) |
Jul 18, 2019 | 180.33 | 182.90 | 178.00 | 182.03 | 473,075 | +0.92(+0.51%) |
Jul 17, 2019 | 178.17 | 181.81 | 177.51 | 181.11 | 553,930 | +3.16(+1.78%) |
Jul 16, 2019 | 181.08 | 181.08 | 177.64 | 177.95 | 416,265 | -2.94(-1.63%) |
Jul 15, 2019 | 180.07 | 182.44 | 178.97 | 180.89 | 618,906 | +1.18(+0.66%) |
Jul 12, 2019 | 178.99 | 180.18 | 177.15 | 179.71 | 377,900 | +0.97(+0.54%) |
Jul 11, 2019 | 179.00 | 179.98 | 176.10 | 178.74 | 419,656 | -0.03(-0.02%) |
Jul 10, 2019 | 178.28 | 181.60 | 178.15 | 178.77 | 426,014 | +1.86(+1.05%) |
Jul 09, 2019 | 172.28 | 177.53 | 172.28 | 176.91 | 536,705 | +3.42(+1.97%) |
Jul 08, 2019 | 175.50 | 175.76 | 172.50 | 173.49 | 331,783 | -2.91(-1.65%) |
Jul 05, 2019 | 175.29 | 176.40 | 171.69 | 176.40 | 333,100 | -0.51(-0.29%) |
Jul 03, 2019 | 175.39 | 177.38 | 175.17 | 176.91 | 607,300 | +2.91(+1.67%) |
Jul 02, 2019 | 174.65 | 175.75 | 172.55 | 174.00 | 884,822 | -0.76(-0.43%) |
Jul 01, 2019 | 175.06 | 175.97 | 171.48 | 174.76 | 627,070 | +4.24(+2.49%) |
Jun 28, 2019 | 172.82 | 173.93 | 169.24 | 170.52 | 4,899,600 | -1.77(-1.03%) |
Jun 27, 2019 | 170.25 | 174.17 | 170.01 | 172.29 | 436,576 | +3.47(+2.06%) |
Jun 26, 2019 | 169.70 | 172.63 | 168.55 | 168.82 | 403,378 | +0.29(+0.17%) |
Jun 25, 2019 | 172.49 | 174.88 | 167.93 | 168.53 | 661,290 | -3.93(-2.28%) |
Jun 24, 2019 | 179.65 | 179.66 | 170.61 | 172.46 | 683,737 | -6.30(-3.52%) |
Jun 21, 2019 | 183.20 | 184.22 | 178.50 | 178.76 | 541,700 | -5.90(-3.20%) |
Jun 20, 2019 | 186.00 | 187.31 | 182.36 | 184.66 | 387,605 | +1.73(+0.95%) |
Jun 19, 2019 | 179.57 | 183.00 | 178.54 | 182.93 | 399,182 | +4.84(+2.72%) |
Jun 18, 2019 | 177.06 | 179.60 | 176.51 | 178.09 | 478,391 | +3.16(+1.81%) |
Jun 17, 2019 | 173.47 | 177.84 | 172.40 | 174.93 | 383,141 | +3.44(+2.01%) |
Jun 14, 2019 | 173.41 | 174.32 | 171.15 | 171.49 | 402,300 | -2.34(-1.35%) |
Jun 13, 2019 | 173.49 | 174.46 | 171.09 | 173.83 | 344,502 | +0.54(+0.31%) |
Jun 12, 2019 | 171.00 | 173.86 | 169.76 | 173.29 | 481,800 | +3.13(+1.84%) |
Jun 11, 2019 | 180.00 | 180.00 | 168.90 | 170.16 | 572,257 | -7.30(-4.11%) |
Jun 10, 2019 | 174.31 | 181.59 | 174.12 | 177.46 | 440,245 | +3.14(+1.80%) |
Jun 07, 2019 | 169.72 | 177.05 | 169.72 | 174.32 | 628,500 | +5.27(+3.12%) |
Jun 06, 2019 | 168.72 | 170.14 | 165.77 | 169.05 | 426,891 | -0.36(-0.21%) |
Jun 05, 2019 | 166.75 | 169.71 | 160.93 | 169.41 | 697,768 | +4.78(+2.90%) |
Jun 04, 2019 | 165.00 | 165.20 | 160.20 | 164.63 | 799,879 | +2.39(+1.47%) |
Jun 03, 2019 | 173.46 | 173.46 | 159.81 | 162.24 | 997,827 | -11.04(-6.37%) |
May 31, 2019 | 173.16 | 175.31 | 171.40 | 173.28 | 437,100 | -3.75(-2.12%) |
May 30, 2019 | 177.23 | 179.13 | 175.05 | 177.03 | 349,594 | +1.06(+0.60%) |
May 29, 2019 | 183.78 | 183.88 | 175.43 | 175.97 | 610,700 | -9.92(-5.34%) |
May 28, 2019 | 184.45 | 187.97 | 184.45 | 185.89 | 319,818 | +2.67(+1.46%) |
May 24, 2019 | 184.36 | 186.60 | 181.10 | 183.22 | 366,400 | -0.22(-0.12%) |
May 23, 2019 | 185.99 | 185.99 | 179.68 | 183.44 | 546,731 | -5.30(-2.81%) |
May 22, 2019 | 187.34 | 192.16 | 187.34 | 188.74 | 254,568 | +0.02(+0.01%) |
May 21, 2019 | 187.16 | 189.34 | 186.14 | 188.72 | 368,191 | +4.84(+2.63%) |
May 20, 2019 | 185.73 | 185.85 | 181.42 | 183.88 | 361,171 | -3.70(-1.97%) |
May 17, 2019 | 188.11 | 191.06 | 186.21 | 187.58 | 418,900 | -2.99(-1.57%) |
May 16, 2019 | 182.19 | 192.49 | 182.04 | 190.57 | 646,553 | +9.05(+4.99%) |
May 15, 2019 | 176.20 | 183.26 | 175.25 | 181.52 | 396,015 | +2.26(+1.26%) |
May 14, 2019 | 175.73 | 180.29 | 174.51 | 179.26 | 354,342 | +5.22(+3.00%) |
May 13, 2019 | 176.45 | 179.11 | 172.91 | 174.04 | 477,155 | -7.64(-4.21%) |
May 10, 2019 | 179.74 | 183.15 | 175.56 | 181.68 | 447,500 | -0.24(-0.13%) |
May 09, 2019 | 178.43 | 183.70 | 174.05 | 181.92 | 481,412 | +2.08(+1.16%) |
May 08, 2019 | 178.25 | 182.06 | 173.10 | 179.84 | 1,049,240 | -2.08(-1.14%) |
May 07, 2019 | 183.18 | 184.19 | 178.14 | 181.92 | 656,070 | -4.18(-2.25%) |
May 06, 2019 | 179.00 | 186.31 | 177.77 | 186.10 | 465,197 | +1.74(+0.94%) |
May 03, 2019 | 181.59 | 185.70 | 180.42 | 184.36 | 388,900 | +4.70(+2.62%) |
May 02, 2019 | 181.00 | 182.28 | 176.05 | 179.66 | 513,675 | -1.89(-1.04%) |