Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 168.26 | 168.82 | 164.50 | 165.51 | 1,333,937 | -2.83(-1.68%) |
Jul 30, 2019 | 168.35 | 168.65 | 166.86 | 168.34 | 1,055,446 | -0.63(-0.37%) |
Jul 29, 2019 | 168.88 | 169.27 | 168.01 | 168.98 | 1,038,205 | +0.09(+0.05%) |
Jul 26, 2019 | 166.71 | 169.04 | 165.96 | 168.89 | 1,960,580 | +1.89(+1.13%) |
Jul 25, 2019 | 166.80 | 168.24 | 165.12 | 167.00 | 1,241,811 | -0.03(-0.02%) |
Jul 24, 2019 | 165.55 | 168.74 | 164.72 | 167.03 | 1,537,464 | +1.49(+0.90%) |
Jul 23, 2019 | 165.49 | 165.57 | 163.46 | 165.54 | 1,292,232 | +1.20(+0.73%) |
Jul 22, 2019 | 163.63 | 164.69 | 163.00 | 164.34 | 789,253 | +0.69(+0.42%) |
Jul 19, 2019 | 163.88 | 164.56 | 163.47 | 163.65 | 1,055,783 | +0.60(+0.37%) |
Jul 18, 2019 | 163.39 | 163.39 | 160.75 | 163.06 | 1,389,927 | -0.33(-0.20%) |
Jul 17, 2019 | 165.33 | 165.61 | 163.28 | 163.39 | 2,538,683 | -2.97(-1.79%) |
Jul 16, 2019 | 166.38 | 166.88 | 166.06 | 166.36 | 1,211,313 | +0.44(+0.26%) |
Jul 15, 2019 | 165.42 | 166.31 | 165.08 | 165.92 | 1,365,263 | +0.50(+0.30%) |
Jul 12, 2019 | 164.28 | 165.52 | 163.52 | 165.42 | 929,511 | +1.99(+1.22%) |
Jul 11, 2019 | 162.48 | 163.46 | 162.34 | 163.43 | 795,348 | +0.94(+0.58%) |
Jul 10, 2019 | 162.32 | 163.66 | 161.62 | 162.49 | 996,446 | +1.52(+0.95%) |
Jul 09, 2019 | 160.35 | 161.10 | 159.44 | 160.97 | 1,548,911 | -0.57(-0.35%) |
Jul 08, 2019 | 161.31 | 162.83 | 160.75 | 161.53 | 924,449 | -0.72(-0.44%) |
Jul 05, 2019 | 161.83 | 162.43 | 160.47 | 162.26 | 541,147 | -0.33(-0.20%) |
Jul 03, 2019 | 162.70 | 162.80 | 161.07 | 162.59 | 599,340 | +0.09(+0.05%) |
Jul 02, 2019 | 162.21 | 162.54 | 161.18 | 162.50 | 1,048,530 | +0.91(+0.56%) |
Jul 01, 2019 | 162.28 | 163.19 | 160.69 | 161.58 | 1,289,803 | +0.64(+0.40%) |
Jun 28, 2019 | 157.67 | 161.18 | 157.67 | 160.95 | 2,768,644 | +3.63(+2.31%) |
Jun 27, 2019 | 158.42 | 158.42 | 156.41 | 157.32 | 1,091,819 | -1.04(-0.66%) |
Jun 26, 2019 | 156.90 | 159.11 | 156.56 | 158.36 | 1,507,118 | +1.11(+0.71%) |
Jun 25, 2019 | 157.63 | 158.28 | 156.77 | 157.25 | 862,500 | -0.16(-0.10%) |
Jun 24, 2019 | 156.42 | 157.82 | 156.09 | 157.41 | 1,102,953 | +0.34(+0.22%) |
Jun 21, 2019 | 157.68 | 157.86 | 155.62 | 157.06 | 2,091,394 | -0.47(-0.30%) |
Jun 20, 2019 | 155.65 | 157.92 | 154.37 | 157.53 | 1,430,146 | +3.84(+2.50%) |
Jun 19, 2019 | 154.23 | 154.45 | 152.74 | 153.69 | 600,664 | +0.03(+0.02%) |
Jun 18, 2019 | 152.77 | 154.79 | 152.58 | 153.66 | 969,026 | +1.60(+1.05%) |
Jun 17, 2019 | 151.98 | 152.63 | 150.82 | 152.06 | 1,044,925 | +0.47(+0.31%) |
Jun 14, 2019 | 152.47 | 152.47 | 150.60 | 151.59 | 818,234 | -0.61(-0.40%) |
Jun 13, 2019 | 150.62 | 152.20 | 150.00 | 152.20 | 1,274,320 | +1.68(+1.12%) |
Jun 12, 2019 | 150.41 | 150.86 | 149.31 | 150.52 | 661,426 | +0.27(+0.18%) |
Jun 11, 2019 | 154.06 | 154.41 | 149.18 | 150.25 | 964,599 | -3.24(-2.11%) |
Jun 10, 2019 | 155.62 | 156.18 | 153.29 | 153.49 | 1,191,217 | -0.51(-0.33%) |
Jun 07, 2019 | 153.27 | 154.36 | 152.68 | 154.00 | 1,099,527 | +1.76(+1.16%) |
Jun 06, 2019 | 152.19 | 152.78 | 150.20 | 152.24 | 973,754 | +0.03(+0.02%) |
Jun 05, 2019 | 149.01 | 152.23 | 148.92 | 152.20 | 1,413,966 | +3.68(+2.48%) |
Jun 04, 2019 | 145.41 | 148.63 | 145.41 | 148.52 | 1,168,585 | +4.10(+2.84%) |
Jun 03, 2019 | 142.84 | 146.49 | 142.54 | 144.42 | 1,711,779 | +2.06(+1.45%) |
May 31, 2019 | 142.02 | 143.03 | 141.82 | 142.36 | 1,475,713 | -1.25(-0.87%) |
May 30, 2019 | 143.81 | 144.86 | 143.04 | 143.61 | 936,064 | -0.07(-0.05%) |
May 29, 2019 | 144.77 | 145.13 | 143.28 | 143.68 | 1,360,291 | -1.20(-0.82%) |
May 28, 2019 | 145.42 | 146.45 | 144.35 | 144.87 | 2,897,592 | -0.33(-0.23%) |
May 24, 2019 | 145.09 | 145.90 | 142.92 | 145.20 | 1,684,593 | +0.40(+0.27%) |
May 23, 2019 | 148.51 | 148.94 | 144.01 | 144.80 | 2,083,810 | -5.05(-3.37%) |
May 22, 2019 | 151.01 | 151.55 | 149.09 | 149.85 | 1,061,040 | -1.92(-1.27%) |
May 21, 2019 | 150.66 | 152.27 | 150.34 | 151.77 | 1,335,590 | +1.91(+1.28%) |
May 20, 2019 | 148.81 | 150.88 | 148.17 | 149.85 | 1,535,438 | +2.58(+1.75%) |
May 17, 2019 | 148.59 | 149.07 | 147.03 | 147.27 | 1,127,430 | -3.08(-2.05%) |
May 16, 2019 | 149.01 | 150.86 | 148.80 | 150.35 | 716,504 | +1.88(+1.27%) |
May 15, 2019 | 147.85 | 149.80 | 146.63 | 148.47 | 889,644 | -0.68(-0.46%) |
May 14, 2019 | 148.75 | 150.85 | 148.55 | 149.15 | 957,891 | +0.44(+0.30%) |
May 13, 2019 | 150.96 | 151.39 | 147.64 | 148.71 | 1,991,199 | -4.50(-2.94%) |
May 10, 2019 | 151.14 | 153.62 | 150.03 | 153.21 | 1,416,970 | +0.91(+0.60%) |
May 09, 2019 | 148.34 | 153.28 | 147.98 | 152.30 | 2,301,935 | +3.33(+2.23%) |
May 08, 2019 | 150.82 | 151.14 | 148.62 | 148.97 | 2,283,673 | -1.94(-1.28%) |
May 07, 2019 | 153.49 | 154.01 | 150.43 | 150.91 | 1,824,053 | -4.32(-2.78%) |
May 06, 2019 | 153.67 | 155.54 | 152.79 | 155.23 | 1,120,755 | -1.18(-0.75%) |
May 03, 2019 | 155.12 | 156.49 | 154.98 | 156.41 | 1,530,051 | +1.88(+1.21%) |
May 02, 2019 | 155.63 | 156.10 | 152.96 | 154.53 | 2,300,593 | -1.61(-1.03%) |