Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 181.96 | 183.62 | 179.06 | 180.21 | 181,923 | -1.69(-0.93%) |
Jul 30, 2019 | 181.67 | 184.96 | 181.48 | 181.90 | 159,808 | -0.11(-0.06%) |
Jul 29, 2019 | 183.23 | 183.52 | 181.57 | 182.01 | 145,696 | -1.20(-0.65%) |
Jul 26, 2019 | 181.44 | 183.66 | 178.37 | 183.21 | 183,581 | +2.45(+1.36%) |
Jul 25, 2019 | 178.59 | 181.98 | 178.58 | 180.75 | 146,931 | +2.42(+1.36%) |
Jul 24, 2019 | 179.08 | 180.87 | 177.96 | 178.33 | 148,583 | -0.82(-0.46%) |
Jul 23, 2019 | 178.21 | 179.92 | 177.44 | 179.15 | 322,198 | +0.47(+0.26%) |
Jul 22, 2019 | 182.41 | 182.41 | 178.54 | 178.69 | 209,573 | -3.30(-1.81%) |
Jul 19, 2019 | 179.52 | 184.22 | 179.52 | 181.99 | 448,288 | +2.46(+1.37%) |
Jul 18, 2019 | 170.03 | 186.52 | 167.40 | 179.53 | 920,133 | +4.53(+2.59%) |
Jul 17, 2019 | 177.65 | 178.59 | 174.89 | 175.00 | 279,899 | -2.72(-1.53%) |
Jul 16, 2019 | 176.29 | 178.54 | 176.13 | 177.72 | 240,933 | +1.26(+0.72%) |
Jul 15, 2019 | 176.29 | 178.87 | 175.41 | 176.46 | 247,767 | +0.47(+0.27%) |
Jul 12, 2019 | 172.38 | 176.13 | 172.38 | 175.99 | 198,924 | +2.44(+1.41%) |
Jul 11, 2019 | 174.31 | 175.06 | 171.51 | 173.55 | 185,209 | -0.63(-0.36%) |
Jul 10, 2019 | 176.16 | 176.54 | 172.57 | 174.18 | 372,613 | -1.43(-0.81%) |
Jul 09, 2019 | 180.69 | 181.13 | 171.22 | 175.60 | 489,035 | -6.88(-3.77%) |
Jul 08, 2019 | 183.49 | 183.49 | 181.67 | 182.48 | 137,030 | -0.78(-0.43%) |
Jul 05, 2019 | 183.91 | 183.91 | 180.32 | 183.26 | 139,551 | -0.71(-0.39%) |
Jul 03, 2019 | 180.90 | 184.07 | 180.90 | 183.98 | 89,951 | +3.31(+1.83%) |
Jul 02, 2019 | 182.27 | 182.63 | 180.43 | 180.66 | 213,513 | -1.42(-0.78%) |
Jul 01, 2019 | 182.02 | 183.64 | 180.21 | 182.08 | 199,639 | +0.32(+0.18%) |
Jun 28, 2019 | 178.51 | 182.77 | 178.51 | 181.76 | 441,458 | +2.95(+1.65%) |
Jun 27, 2019 | 176.99 | 178.98 | 175.93 | 178.81 | 161,277 | +2.33(+1.32%) |
Jun 26, 2019 | 175.54 | 177.09 | 174.16 | 176.48 | 165,161 | +1.13(+0.65%) |
Jun 25, 2019 | 176.18 | 177.73 | 174.88 | 175.34 | 228,806 | -1.06(-0.60%) |
Jun 24, 2019 | 178.57 | 181.08 | 176.19 | 176.40 | 132,479 | -1.51(-0.85%) |
Jun 21, 2019 | 181.12 | 181.69 | 177.51 | 177.91 | 337,214 | -3.31(-1.83%) |
Jun 20, 2019 | 180.25 | 181.78 | 178.57 | 181.23 | 202,616 | +2.59(+1.45%) |
Jun 19, 2019 | 178.26 | 180.01 | 175.12 | 178.64 | 178,304 | +0.43(+0.24%) |
Jun 18, 2019 | 177.82 | 179.87 | 176.50 | 178.21 | 144,131 | -0.21(-0.12%) |
Jun 17, 2019 | 180.89 | 180.89 | 177.74 | 178.42 | 159,216 | -2.05(-1.13%) |
Jun 14, 2019 | 181.88 | 182.27 | 179.88 | 180.47 | 125,365 | -1.31(-0.72%) |
Jun 13, 2019 | 179.55 | 183.69 | 178.69 | 181.78 | 139,431 | +2.55(+1.42%) |
Jun 12, 2019 | 177.09 | 179.49 | 176.08 | 179.23 | 151,303 | +2.39(+1.35%) |
Jun 11, 2019 | 179.83 | 180.10 | 175.32 | 176.84 | 218,902 | -2.03(-1.13%) |
Jun 10, 2019 | 181.22 | 181.69 | 177.92 | 178.87 | 125,760 | -1.45(-0.80%) |
Jun 07, 2019 | 180.84 | 180.96 | 178.86 | 180.31 | 126,836 | +1.04(+0.58%) |
Jun 06, 2019 | 175.57 | 180.00 | 175.32 | 179.28 | 147,608 | +1.65(+0.93%) |
Jun 05, 2019 | 177.88 | 179.78 | 177.11 | 177.63 | 183,180 | +0.46(+0.26%) |
Jun 04, 2019 | 171.44 | 177.40 | 171.44 | 177.17 | 243,677 | +6.49(+3.80%) |
Jun 03, 2019 | 170.66 | 172.54 | 169.51 | 170.68 | 188,028 | -0.40(-0.23%) |
May 31, 2019 | 169.11 | 172.72 | 168.59 | 171.08 | 170,236 | +0.81(+0.48%) |
May 30, 2019 | 168.67 | 174.01 | 165.61 | 170.27 | 179,144 | +1.66(+0.98%) |
May 29, 2019 | 170.52 | 171.44 | 168.04 | 168.62 | 150,726 | -2.06(-1.21%) |
May 28, 2019 | 173.51 | 174.61 | 170.65 | 170.68 | 211,005 | -2.22(-1.28%) |
May 24, 2019 | 172.81 | 174.21 | 171.80 | 172.90 | 191,568 | +0.81(+0.47%) |
May 23, 2019 | 173.19 | 173.55 | 171.41 | 172.09 | 137,912 | -2.25(-1.29%) |
May 22, 2019 | 174.70 | 176.87 | 173.86 | 174.35 | 184,868 | -0.64(-0.36%) |
May 21, 2019 | 176.68 | 177.44 | 174.56 | 174.98 | 233,988 | -1.11(-0.63%) |
May 20, 2019 | 173.99 | 177.20 | 173.74 | 176.10 | 262,410 | +0.73(+0.42%) |
May 17, 2019 | 172.60 | 177.39 | 172.60 | 175.36 | 258,506 | +2.25(+1.30%) |
May 16, 2019 | 173.29 | 175.10 | 171.58 | 173.12 | 161,915 | +0.34(+0.20%) |
May 15, 2019 | 170.47 | 174.01 | 169.81 | 172.78 | 143,766 | +1.67(+0.98%) |
May 14, 2019 | 171.75 | 173.10 | 170.56 | 171.11 | 154,036 | -0.25(-0.14%) |
May 13, 2019 | 172.43 | 173.00 | 170.67 | 171.35 | 129,212 | -3.38(-1.93%) |
May 10, 2019 | 173.00 | 175.33 | 171.48 | 174.73 | 130,909 | +1.75(+1.01%) |
May 09, 2019 | 172.77 | 173.81 | 170.77 | 172.97 | 146,514 | -0.70(-0.40%) |
May 08, 2019 | 172.99 | 175.07 | 172.07 | 173.68 | 113,681 | +0.37(+0.21%) |
May 07, 2019 | 175.45 | 176.94 | 172.06 | 173.31 | 124,424 | -3.05(-1.73%) |
May 06, 2019 | 173.18 | 176.64 | 173.18 | 176.35 | 373,186 | +1.37(+0.78%) |
May 03, 2019 | 175.30 | 176.39 | 174.47 | 174.99 | 240,739 | -0.49(-0.28%) |
May 02, 2019 | 172.19 | 176.93 | 171.78 | 175.48 | 364,155 | +3.19(+1.85%) |