Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 199.24 | 206.97 | 197.66 | 204.67 | 2,260,992 | +11.55(+5.98%) |
Jul 30, 2019 | 192.04 | 193.20 | 190.94 | 193.12 | 652,746 | +0.74(+0.38%) |
Jul 29, 2019 | 194.32 | 194.52 | 192.33 | 192.38 | 765,520 | -1.84(-0.95%) |
Jul 26, 2019 | 191.94 | 194.95 | 191.94 | 194.23 | 687,818 | +2.43(+1.26%) |
Jul 25, 2019 | 193.39 | 193.67 | 191.39 | 191.80 | 541,796 | -2.07(-1.07%) |
Jul 24, 2019 | 192.69 | 194.00 | 190.80 | 193.87 | 555,165 | +0.36(+0.19%) |
Jul 23, 2019 | 194.10 | 194.10 | 192.08 | 193.51 | 384,859 | +0.36(+0.19%) |
Jul 22, 2019 | 191.93 | 193.91 | 191.42 | 193.15 | 420,840 | +1.32(+0.69%) |
Jul 19, 2019 | 195.65 | 195.75 | 191.75 | 191.83 | 547,175 | -3.23(-1.65%) |
Jul 18, 2019 | 193.80 | 195.32 | 193.61 | 195.06 | 359,324 | +1.43(+0.74%) |
Jul 17, 2019 | 195.63 | 195.81 | 193.56 | 193.63 | 742,480 | -2.11(-1.08%) |
Jul 16, 2019 | 196.80 | 196.80 | 194.20 | 195.74 | 676,152 | -0.02(-0.01%) |
Jul 15, 2019 | 195.96 | 196.13 | 194.89 | 195.75 | 417,562 | -0.30(-0.15%) |
Jul 12, 2019 | 193.65 | 196.08 | 192.65 | 196.05 | 591,159 | +3.48(+1.81%) |
Jul 11, 2019 | 191.15 | 193.79 | 190.85 | 192.57 | 607,035 | +1.81(+0.95%) |
Jul 10, 2019 | 191.57 | 191.87 | 190.18 | 190.76 | 636,482 | +1.64(+0.87%) |
Jul 09, 2019 | 187.11 | 189.26 | 186.62 | 189.12 | 545,794 | +0.45(+0.24%) |
Jul 08, 2019 | 191.16 | 191.50 | 188.00 | 188.67 | 502,077 | -3.68(-1.91%) |
Jul 05, 2019 | 192.90 | 193.27 | 190.05 | 192.35 | 634,095 | -1.13(-0.58%) |
Jul 03, 2019 | 192.36 | 193.59 | 191.24 | 193.47 | 290,186 | +2.24(+1.17%) |
Jul 02, 2019 | 189.19 | 191.55 | 189.19 | 191.23 | 686,576 | +1.84(+0.97%) |
Jul 01, 2019 | 189.51 | 190.38 | 188.54 | 189.39 | 1,144,221 | +2.88(+1.55%) |
Jun 28, 2019 | 187.43 | 188.73 | 186.50 | 186.50 | 3,280,960 | -0.02(-0.01%) |
Jun 27, 2019 | 186.35 | 186.83 | 184.82 | 186.52 | 428,965 | +1.38(+0.74%) |
Jun 26, 2019 | 185.75 | 185.75 | 183.92 | 185.15 | 655,736 | +0.09(+0.05%) |
Jun 25, 2019 | 187.15 | 188.48 | 185.02 | 185.05 | 1,920,290 | -1.26(-0.68%) |
Jun 24, 2019 | 186.12 | 187.58 | 186.06 | 186.31 | 1,456,728 | +0.53(+0.28%) |
Jun 21, 2019 | 188.65 | 188.65 | 185.49 | 185.79 | 2,119,062 | -2.66(-1.41%) |
Jun 20, 2019 | 189.50 | 192.30 | 188.15 | 188.45 | 1,968,131 | +1.23(+0.66%) |
Jun 19, 2019 | 185.81 | 188.40 | 184.77 | 187.22 | 1,265,037 | +1.93(+1.04%) |
Jun 18, 2019 | 183.30 | 185.88 | 183.30 | 185.29 | 638,508 | +2.12(+1.16%) |
Jun 17, 2019 | 184.15 | 185.14 | 182.43 | 183.17 | 825,451 | -0.46(-0.25%) |
Jun 14, 2019 | 181.89 | 184.83 | 181.89 | 183.63 | 684,676 | -0.06(-0.03%) |
Jun 13, 2019 | 183.08 | 183.79 | 180.84 | 183.69 | 829,523 | +1.47(+0.81%) |
Jun 12, 2019 | 180.94 | 182.60 | 179.99 | 182.22 | 721,485 | +0.90(+0.50%) |
Jun 11, 2019 | 184.50 | 184.50 | 179.39 | 181.32 | 808,590 | -1.98(-1.08%) |
Jun 10, 2019 | 182.30 | 184.38 | 182.07 | 183.29 | 799,872 | +1.95(+1.07%) |
Jun 07, 2019 | 181.43 | 182.89 | 181.20 | 181.35 | 499,212 | +0.96(+0.53%) |
Jun 06, 2019 | 178.52 | 181.23 | 178.35 | 180.39 | 594,579 | +1.98(+1.11%) |
Jun 05, 2019 | 177.29 | 178.64 | 175.27 | 178.41 | 779,953 | +1.89(+1.07%) |
Jun 04, 2019 | 173.82 | 176.61 | 173.46 | 176.52 | 771,304 | +3.68(+2.13%) |
Jun 03, 2019 | 174.73 | 176.55 | 171.65 | 172.85 | 1,170,361 | -1.79(-1.02%) |
May 31, 2019 | 177.20 | 177.81 | 174.38 | 174.63 | 948,368 | -4.22(-2.36%) |
May 30, 2019 | 178.15 | 179.76 | 178.03 | 178.85 | 739,687 | +1.02(+0.57%) |
May 29, 2019 | 178.03 | 179.86 | 177.15 | 177.83 | 956,580 | -1.11(-0.62%) |
May 28, 2019 | 177.28 | 182.77 | 177.28 | 178.94 | 3,391,107 | +2.19(+1.24%) |
May 24, 2019 | 178.05 | 178.12 | 175.30 | 176.75 | 1,062,934 | +0.48(+0.27%) |
May 23, 2019 | 178.93 | 179.86 | 175.80 | 176.28 | 1,099,042 | -5.03(-2.78%) |
May 22, 2019 | 179.03 | 181.81 | 179.03 | 181.31 | 825,824 | +2.06(+1.15%) |
May 21, 2019 | 177.67 | 179.40 | 177.67 | 179.25 | 734,557 | +2.81(+1.59%) |
May 20, 2019 | 176.69 | 177.94 | 175.22 | 176.44 | 788,866 | -1.11(-0.62%) |
May 17, 2019 | 178.11 | 179.56 | 177.21 | 177.54 | 729,707 | -2.71(-1.50%) |
May 16, 2019 | 178.33 | 181.71 | 177.14 | 180.26 | 799,845 | +2.50(+1.40%) |
May 15, 2019 | 176.05 | 178.90 | 175.78 | 177.76 | 804,983 | -0.09(-0.05%) |
May 14, 2019 | 175.54 | 179.62 | 174.51 | 177.85 | 781,201 | +3.08(+1.76%) |
May 13, 2019 | 175.88 | 176.94 | 174.13 | 174.77 | 779,181 | -5.22(-2.90%) |
May 10, 2019 | 178.90 | 180.31 | 175.50 | 179.99 | 967,050 | +0.10(+0.06%) |
May 09, 2019 | 182.33 | 182.33 | 178.31 | 179.89 | 1,047,660 | -2.99(-1.63%) |
May 08, 2019 | 183.43 | 184.94 | 182.75 | 182.88 | 634,033 | -0.59(-0.32%) |
May 07, 2019 | 185.29 | 186.50 | 181.91 | 183.47 | 846,658 | -4.38(-2.33%) |
May 06, 2019 | 183.26 | 188.31 | 183.25 | 187.85 | 697,221 | +0.76(+0.41%) |
May 03, 2019 | 184.80 | 187.19 | 183.89 | 187.09 | 552,405 | +3.50(+1.90%) |
May 02, 2019 | 184.43 | 185.52 | 182.96 | 183.59 | 824,102 | -1.08(-0.58%) |