Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 155.67 | 157.69 | 154.17 | 156.28 | 617,517 | +0.68(+0.44%) |
Jul 30, 2019 | 158.76 | 158.88 | 153.52 | 155.60 | 710,703 | -3.76(-2.36%) |
Jul 29, 2019 | 159.94 | 160.66 | 156.19 | 159.36 | 799,183 | -0.16(-0.10%) |
Jul 26, 2019 | 174.70 | 177.50 | 152.73 | 159.52 | 1,789,500 | -18.06(-10.17%) |
Jul 25, 2019 | 178.98 | 179.65 | 176.60 | 177.58 | 391,690 | -1.48(-0.83%) |
Jul 24, 2019 | 178.50 | 179.66 | 176.71 | 179.06 | 296,138 | +0.92(+0.52%) |
Jul 23, 2019 | 176.20 | 178.69 | 175.08 | 178.14 | 321,189 | +2.60(+1.48%) |
Jul 22, 2019 | 175.32 | 177.65 | 174.23 | 175.54 | 485,661 | +1.30(+0.75%) |
Jul 19, 2019 | 177.26 | 177.51 | 174.01 | 174.24 | 294,400 | -2.14(-1.21%) |
Jul 18, 2019 | 175.17 | 176.95 | 174.44 | 176.38 | 277,811 | +1.24(+0.71%) |
Jul 17, 2019 | 176.57 | 176.57 | 172.01 | 175.14 | 348,964 | -1.26(-0.71%) |
Jul 16, 2019 | 176.35 | 177.47 | 174.87 | 176.40 | 315,248 | +0.04(+0.02%) |
Jul 15, 2019 | 178.02 | 178.78 | 174.75 | 176.36 | 269,431 | -2.13(-1.19%) |
Jul 12, 2019 | 173.84 | 179.47 | 173.84 | 178.49 | 334,700 | +5.50(+3.18%) |
Jul 11, 2019 | 176.46 | 176.46 | 172.25 | 172.99 | 401,809 | -2.62(-1.49%) |
Jul 10, 2019 | 175.00 | 175.98 | 174.06 | 175.61 | 318,461 | +1.42(+0.82%) |
Jul 09, 2019 | 176.60 | 177.64 | 173.76 | 174.19 | 415,367 | -3.73(-2.10%) |
Jul 08, 2019 | 176.17 | 177.96 | 175.89 | 177.92 | 345,286 | +1.00(+0.57%) |
Jul 05, 2019 | 175.56 | 177.28 | 174.78 | 176.92 | 216,200 | +0.84(+0.48%) |
Jul 03, 2019 | 174.19 | 176.34 | 172.10 | 176.08 | 223,100 | +2.67(+1.54%) |
Jul 02, 2019 | 175.71 | 175.71 | 171.91 | 173.41 | 449,493 | -2.38(-1.35%) |
Jul 01, 2019 | 177.73 | 180.76 | 174.81 | 175.79 | 400,524 | -0.18(-0.10%) |
Jun 28, 2019 | 175.56 | 176.66 | 173.85 | 175.97 | 644,200 | +0.73(+0.42%) |
Jun 27, 2019 | 173.83 | 175.38 | 173.24 | 175.24 | 346,821 | +1.55(+0.89%) |
Jun 26, 2019 | 172.78 | 175.61 | 172.78 | 173.69 | 354,599 | +1.76(+1.02%) |
Jun 25, 2019 | 174.14 | 175.00 | 171.77 | 171.93 | 382,646 | -1.47(-0.85%) |
Jun 24, 2019 | 175.62 | 176.65 | 173.02 | 173.40 | 371,064 | -2.10(-1.20%) |
Jun 21, 2019 | 172.92 | 175.82 | 172.61 | 175.50 | 508,000 | +1.45(+0.83%) |
Jun 20, 2019 | 176.03 | 176.41 | 172.70 | 174.05 | 405,959 | -0.35(-0.20%) |
Jun 19, 2019 | 174.65 | 174.98 | 172.62 | 174.40 | 300,102 | -0.42(-0.24%) |
Jun 18, 2019 | 173.97 | 176.12 | 173.44 | 174.82 | 286,721 | +1.67(+0.96%) |
Jun 17, 2019 | 174.48 | 174.86 | 172.78 | 173.15 | 326,908 | -1.22(-0.70%) |
Jun 14, 2019 | 176.49 | 176.73 | 173.79 | 174.37 | 438,800 | -1.82(-1.03%) |
Jun 13, 2019 | 173.75 | 176.80 | 173.28 | 176.19 | 628,818 | +3.89(+2.26%) |
Jun 12, 2019 | 168.00 | 172.44 | 167.33 | 172.30 | 601,051 | +4.58(+2.73%) |
Jun 11, 2019 | 165.91 | 168.51 | 164.89 | 167.72 | 565,967 | +3.63(+2.21%) |
Jun 10, 2019 | 160.50 | 164.88 | 160.50 | 164.09 | 453,841 | +3.76(+2.35%) |
Jun 07, 2019 | 156.61 | 160.86 | 156.61 | 160.33 | 442,800 | +4.70(+3.02%) |
Jun 06, 2019 | 155.56 | 156.41 | 152.81 | 155.63 | 431,750 | -0.16(-0.10%) |
Jun 05, 2019 | 156.57 | 157.00 | 154.70 | 155.79 | 508,513 | +0.61(+0.39%) |
Jun 04, 2019 | 156.11 | 159.71 | 154.67 | 155.18 | 780,664 | +0.96(+0.62%) |
Jun 03, 2019 | 151.10 | 155.86 | 150.89 | 154.22 | 776,204 | +2.12(+1.39%) |
May 31, 2019 | 150.02 | 152.63 | 149.10 | 152.10 | 481,900 | +0.37(+0.24%) |
May 30, 2019 | 151.02 | 154.49 | 149.65 | 151.73 | 509,287 | +0.48(+0.32%) |
May 29, 2019 | 149.50 | 152.00 | 146.65 | 151.25 | 903,584 | +0.39(+0.26%) |
May 28, 2019 | 152.96 | 153.97 | 150.62 | 150.86 | 747,118 | -2.60(-1.69%) |
May 24, 2019 | 158.88 | 159.00 | 152.02 | 153.46 | 1,193,000 | +6.05(+4.10%) |
May 23, 2019 | 148.69 | 151.43 | 146.53 | 147.41 | 1,427,193 | -2.68(-1.79%) |
May 22, 2019 | 147.23 | 151.15 | 146.50 | 150.09 | 833,182 | +1.42(+0.96%) |
May 21, 2019 | 145.80 | 149.07 | 144.20 | 148.67 | 898,066 | +5.93(+4.15%) |
May 20, 2019 | 141.70 | 143.94 | 141.19 | 142.74 | 424,428 | +0.13(+0.09%) |
May 17, 2019 | 143.23 | 145.03 | 142.00 | 142.61 | 339,900 | -1.89(-1.31%) |
May 16, 2019 | 143.98 | 146.05 | 143.69 | 144.50 | 361,156 | +1.26(+0.88%) |
May 15, 2019 | 143.96 | 145.37 | 141.66 | 143.24 | 580,685 | -1.59(-1.10%) |
May 14, 2019 | 142.52 | 145.29 | 139.71 | 144.83 | 763,204 | +6.48(+4.68%) |
May 13, 2019 | 142.71 | 142.90 | 137.20 | 138.35 | 551,262 | -7.77(-5.32%) |
May 10, 2019 | 148.10 | 148.75 | 142.03 | 146.12 | 505,500 | -2.77(-1.86%) |
May 09, 2019 | 149.89 | 150.03 | 146.29 | 148.89 | 409,938 | -1.73(-1.15%) |
May 08, 2019 | 151.49 | 152.26 | 149.74 | 150.62 | 379,038 | -0.93(-0.61%) |
May 07, 2019 | 156.83 | 157.38 | 150.54 | 151.55 | 469,668 | -6.16(-3.91%) |
May 06, 2019 | 156.67 | 158.71 | 155.61 | 157.71 | 380,091 | -1.19(-0.75%) |
May 03, 2019 | 158.41 | 159.75 | 156.77 | 158.90 | 445,400 | +0.68(+0.43%) |
May 02, 2019 | 157.18 | 159.11 | 156.44 | 158.22 | 336,910 | +1.66(+1.06%) |