Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 160.28 | 160.60 | 154.29 | 156.17 | 1,676,133 | -4.12(-2.57%) |
Jul 30, 2019 | 162.08 | 162.85 | 160.01 | 160.29 | 1,040,421 | -2.48(-1.52%) |
Jul 29, 2019 | 168.31 | 168.62 | 160.70 | 162.77 | 1,929,712 | -5.22(-3.11%) |
Jul 26, 2019 | 170.23 | 171.51 | 167.77 | 167.99 | 1,159,100 | -1.93(-1.14%) |
Jul 25, 2019 | 171.91 | 172.76 | 167.15 | 169.92 | 1,591,115 | -3.59(-2.07%) |
Jul 24, 2019 | 169.02 | 173.95 | 167.93 | 173.51 | 1,086,440 | +3.77(+2.22%) |
Jul 23, 2019 | 171.45 | 171.45 | 167.97 | 169.74 | 952,299 | -0.62(-0.36%) |
Jul 22, 2019 | 170.31 | 172.27 | 170.09 | 170.36 | 1,072,280 | +1.05(+0.62%) |
Jul 19, 2019 | 173.30 | 174.35 | 169.21 | 169.31 | 1,155,800 | -3.07(-1.78%) |
Jul 18, 2019 | 170.68 | 173.63 | 170.57 | 172.38 | 904,328 | +0.76(+0.44%) |
Jul 17, 2019 | 170.65 | 172.01 | 169.77 | 171.62 | 1,102,641 | +0.61(+0.36%) |
Jul 16, 2019 | 174.02 | 174.66 | 170.67 | 171.01 | 1,075,985 | -2.70(-1.55%) |
Jul 15, 2019 | 174.90 | 174.90 | 172.70 | 173.71 | 812,483 | -0.48(-0.28%) |
Jul 12, 2019 | 174.46 | 174.46 | 170.93 | 174.19 | 1,224,400 | +0.86(+0.50%) |
Jul 11, 2019 | 173.11 | 174.80 | 171.50 | 173.33 | 1,111,204 | +0.59(+0.34%) |
Jul 10, 2019 | 172.51 | 175.28 | 172.00 | 172.74 | 1,419,233 | +1.39(+0.81%) |
Jul 09, 2019 | 168.77 | 171.43 | 168.26 | 171.35 | 1,257,389 | +1.48(+0.87%) |
Jul 08, 2019 | 170.75 | 171.39 | 168.77 | 169.87 | 1,766,250 | -2.36(-1.37%) |
Jul 05, 2019 | 170.39 | 172.34 | 169.44 | 172.23 | 1,233,300 | +0.23(+0.13%) |
Jul 03, 2019 | 170.36 | 172.18 | 168.84 | 172.00 | 852,700 | +1.90(+1.12%) |
Jul 02, 2019 | 169.11 | 170.32 | 168.40 | 170.10 | 862,163 | +0.82(+0.48%) |
Jul 01, 2019 | 166.99 | 170.06 | 165.52 | 169.28 | 2,262,729 | +6.38(+3.92%) |
Jun 28, 2019 | 166.12 | 166.36 | 162.87 | 162.90 | 4,849,600 | -2.35(-1.42%) |
Jun 27, 2019 | 163.15 | 166.07 | 162.77 | 165.25 | 1,624,028 | +2.77(+1.70%) |
Jun 26, 2019 | 164.17 | 165.80 | 162.32 | 162.48 | 1,157,329 | -0.68(-0.42%) |
Jun 25, 2019 | 169.28 | 169.37 | 162.84 | 163.16 | 2,368,336 | -5.34(-3.17%) |
Jun 24, 2019 | 171.37 | 171.83 | 168.29 | 168.50 | 2,507,711 | -2.39(-1.40%) |
Jun 21, 2019 | 169.33 | 171.68 | 169.00 | 170.89 | 3,079,900 | +1.44(+0.85%) |
Jun 20, 2019 | 169.03 | 171.11 | 167.89 | 169.45 | 2,739,889 | +3.82(+2.31%) |
Jun 19, 2019 | 163.01 | 166.79 | 162.35 | 165.63 | 2,892,609 | +3.73(+2.30%) |
Jun 18, 2019 | 159.87 | 163.38 | 159.27 | 161.90 | 1,427,798 | +4.52(+2.87%) |
Jun 17, 2019 | 158.39 | 158.81 | 157.09 | 157.38 | 1,423,277 | -0.78(-0.49%) |
Jun 14, 2019 | 161.85 | 163.00 | 156.22 | 158.16 | 1,573,700 | -4.16(-2.56%) |
Jun 13, 2019 | 164.54 | 164.88 | 161.77 | 162.32 | 1,121,414 | -1.45(-0.89%) |
Jun 12, 2019 | 163.46 | 163.81 | 161.72 | 163.77 | 901,826 | +0.57(+0.35%) |
Jun 11, 2019 | 166.94 | 167.93 | 162.03 | 163.20 | 1,363,565 | -1.92(-1.16%) |
Jun 10, 2019 | 166.38 | 168.15 | 164.99 | 165.12 | 1,504,325 | -0.18(-0.11%) |
Jun 07, 2019 | 162.04 | 166.00 | 161.67 | 165.30 | 1,388,900 | +4.14(+2.57%) |
Jun 06, 2019 | 161.09 | 161.48 | 158.37 | 161.16 | 1,236,451 | +0.66(+0.41%) |
Jun 05, 2019 | 162.32 | 162.56 | 158.45 | 160.50 | 1,229,359 | +0.59(+0.37%) |
Jun 04, 2019 | 157.58 | 160.05 | 155.81 | 159.91 | 1,877,053 | +4.88(+3.15%) |
Jun 03, 2019 | 161.42 | 161.77 | 153.55 | 155.03 | 2,980,123 | -5.88(-3.65%) |
May 31, 2019 | 160.00 | 162.47 | 159.79 | 160.91 | 1,862,900 | -1.71(-1.05%) |
May 30, 2019 | 161.87 | 163.56 | 161.31 | 162.62 | 1,107,658 | +1.10(+0.68%) |
May 29, 2019 | 160.00 | 162.29 | 159.26 | 161.52 | 2,439,328 | +0.43(+0.27%) |
May 28, 2019 | 161.52 | 165.35 | 160.70 | 161.09 | 3,036,945 | -0.13(-0.08%) |
May 24, 2019 | 160.68 | 165.18 | 158.51 | 161.22 | 6,109,100 | +6.22(+4.01%) |
May 23, 2019 | 170.01 | 173.74 | 167.14 | 155.00 | 2,519,510 | -19.03(-10.93%) |
May 22, 2019 | 173.87 | 175.47 | 173.24 | 174.03 | 1,257,050 | -0.20(-0.11%) |
May 21, 2019 | 172.76 | 174.94 | 172.22 | 174.23 | 1,478,590 | +3.62(+2.12%) |
May 20, 2019 | 172.43 | 172.82 | 168.31 | 170.61 | 1,717,845 | -3.72(-2.13%) |
May 17, 2019 | 174.97 | 177.69 | 173.89 | 174.33 | 1,276,100 | -2.35(-1.33%) |
May 16, 2019 | 174.15 | 178.42 | 173.76 | 176.68 | 1,261,167 | +3.36(+1.94%) |
May 15, 2019 | 168.17 | 173.93 | 168.17 | 173.32 | 1,475,002 | +3.36(+1.98%) |
May 14, 2019 | 166.73 | 170.75 | 166.14 | 169.96 | 1,325,984 | +5.03(+3.05%) |
May 13, 2019 | 168.05 | 170.71 | 164.60 | 164.93 | 1,802,068 | -8.84(-5.09%) |
May 10, 2019 | 170.64 | 174.19 | 167.81 | 173.77 | 1,302,200 | +2.57(+1.50%) |
May 09, 2019 | 169.23 | 172.01 | 167.46 | 171.20 | 1,267,527 | -0.31(-0.18%) |
May 08, 2019 | 170.34 | 172.79 | 169.72 | 171.51 | 1,097,182 | +0.79(+0.46%) |
May 07, 2019 | 173.00 | 174.21 | 168.87 | 170.72 | 1,725,424 | -4.56(-2.60%) |
May 06, 2019 | 171.80 | 175.51 | 169.80 | 175.28 | 1,271,197 | -1.42(-0.80%) |
May 03, 2019 | 174.72 | 176.88 | 174.06 | 176.70 | 959,600 | +3.34(+1.93%) |
May 02, 2019 | 173.64 | 174.66 | 171.32 | 173.36 | 996,695 | -0.61(-0.35%) |