Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 197.39 | 199.00 | 190.15 | 193.79 | 418,589 | -3.69(-1.87%) |
Jul 30, 2019 | 196.41 | 197.48 | 194.96 | 197.48 | 243,744 | -1.41(-0.71%) |
Jul 29, 2019 | 200.60 | 201.00 | 197.61 | 198.89 | 320,444 | -1.93(-0.96%) |
Jul 26, 2019 | 198.46 | 200.99 | 198.26 | 200.82 | 208,700 | +3.36(+1.70%) |
Jul 25, 2019 | 197.38 | 197.65 | 194.58 | 197.46 | 241,342 | +0.55(+0.28%) |
Jul 24, 2019 | 196.00 | 196.91 | 194.33 | 196.91 | 255,737 | +1.45(+0.74%) |
Jul 23, 2019 | 194.94 | 195.55 | 192.90 | 195.46 | 142,856 | +1.56(+0.80%) |
Jul 22, 2019 | 193.67 | 196.22 | 193.67 | 193.90 | 192,786 | +1.03(+0.53%) |
Jul 19, 2019 | 196.65 | 196.82 | 192.44 | 192.87 | 368,200 | -2.41(-1.23%) |
Jul 18, 2019 | 197.69 | 198.62 | 195.12 | 195.28 | 515,952 | -3.23(-1.63%) |
Jul 17, 2019 | 196.21 | 198.69 | 195.58 | 198.51 | 284,318 | +2.61(+1.33%) |
Jul 16, 2019 | 196.37 | 196.98 | 195.51 | 195.90 | 503,148 | -0.12(-0.06%) |
Jul 15, 2019 | 194.38 | 196.06 | 193.31 | 196.02 | 348,022 | +2.39(+1.23%) |
Jul 12, 2019 | 191.05 | 193.80 | 189.60 | 193.63 | 412,800 | +2.58(+1.35%) |
Jul 11, 2019 | 188.46 | 191.24 | 186.55 | 191.05 | 516,156 | +2.94(+1.56%) |
Jul 10, 2019 | 188.14 | 191.31 | 186.42 | 188.11 | 808,258 | +1.10(+0.59%) |
Jul 09, 2019 | 184.45 | 187.31 | 183.68 | 187.01 | 791,130 | +2.34(+1.27%) |
Jul 08, 2019 | 180.11 | 186.40 | 179.35 | 184.67 | 803,270 | +4.56(+2.53%) |
Jul 05, 2019 | 176.90 | 180.11 | 174.88 | 180.11 | 343,600 | +2.72(+1.53%) |
Jul 03, 2019 | 176.97 | 177.76 | 176.57 | 177.39 | 402,800 | +0.26(+0.15%) |
Jul 02, 2019 | 176.46 | 177.13 | 175.60 | 177.13 | 376,790 | +0.42(+0.24%) |
Jul 01, 2019 | 175.91 | 179.36 | 175.67 | 176.71 | 427,189 | +3.61(+2.09%) |
Jun 28, 2019 | 173.19 | 174.29 | 171.58 | 173.10 | 524,900 | +0.17(+0.10%) |
Jun 27, 2019 | 171.46 | 173.06 | 170.94 | 172.93 | 300,039 | +1.94(+1.13%) |
Jun 26, 2019 | 171.18 | 174.48 | 170.61 | 170.99 | 263,104 | +0.50(+0.29%) |
Jun 25, 2019 | 172.41 | 173.80 | 170.40 | 170.49 | 281,513 | -1.32(-0.77%) |
Jun 24, 2019 | 174.97 | 174.97 | 170.22 | 171.81 | 310,359 | -2.27(-1.30%) |
Jun 21, 2019 | 174.72 | 174.81 | 173.11 | 174.08 | 420,400 | -0.92(-0.53%) |
Jun 20, 2019 | 175.48 | 177.54 | 174.34 | 175.00 | 410,966 | +1.47(+0.85%) |
Jun 19, 2019 | 174.08 | 174.51 | 171.67 | 173.53 | 307,099 | +0.05(+0.03%) |
Jun 18, 2019 | 174.41 | 176.24 | 172.45 | 173.48 | 457,821 | +0.88(+0.51%) |
Jun 17, 2019 | 175.55 | 175.55 | 172.06 | 172.60 | 485,319 | -1.90(-1.09%) |
Jun 14, 2019 | 176.29 | 176.64 | 173.83 | 174.50 | 264,200 | -2.20(-1.25%) |
Jun 13, 2019 | 178.47 | 178.50 | 176.58 | 176.70 | 416,027 | -1.19(-0.67%) |
Jun 12, 2019 | 178.00 | 179.27 | 177.67 | 177.89 | 466,449 | +0.44(+0.25%) |
Jun 11, 2019 | 179.08 | 179.61 | 175.61 | 177.45 | 424,695 | +0.34(+0.19%) |
Jun 10, 2019 | 178.38 | 179.36 | 175.04 | 177.11 | 426,951 | +0.36(+0.20%) |
Jun 07, 2019 | 174.00 | 177.84 | 173.65 | 176.75 | 361,000 | +3.93(+2.27%) |
Jun 06, 2019 | 170.29 | 173.27 | 169.28 | 172.82 | 329,782 | +2.66(+1.56%) |
Jun 05, 2019 | 170.00 | 170.51 | 166.97 | 170.16 | 389,469 | +1.98(+1.18%) |
Jun 04, 2019 | 165.19 | 168.25 | 162.88 | 168.18 | 780,647 | +5.31(+3.26%) |
Jun 03, 2019 | 172.60 | 173.00 | 162.49 | 162.87 | 932,512 | -9.72(-5.63%) |
May 31, 2019 | 170.62 | 173.50 | 169.17 | 172.59 | 850,200 | -0.45(-0.26%) |
May 30, 2019 | 167.32 | 173.04 | 167.02 | 173.04 | 682,225 | +6.27(+3.76%) |
May 29, 2019 | 165.22 | 167.72 | 164.10 | 166.77 | 817,613 | -0.18(-0.11%) |
May 28, 2019 | 168.25 | 170.07 | 164.59 | 166.95 | 3,018,724 | -0.36(-0.22%) |
May 24, 2019 | 167.00 | 168.94 | 166.58 | 167.31 | 418,500 | +0.90(+0.54%) |
May 23, 2019 | 169.24 | 169.25 | 165.41 | 166.41 | 355,926 | -4.82(-2.81%) |
May 22, 2019 | 169.77 | 172.00 | 168.79 | 171.23 | 363,277 | +1.08(+0.63%) |
May 21, 2019 | 168.52 | 170.68 | 167.80 | 170.15 | 451,025 | +3.66(+2.20%) |
May 20, 2019 | 167.91 | 169.40 | 164.37 | 166.49 | 493,840 | -3.03(-1.79%) |
May 17, 2019 | 170.35 | 171.34 | 168.23 | 169.52 | 258,000 | -2.36(-1.37%) |
May 16, 2019 | 171.04 | 173.48 | 170.72 | 171.88 | 560,030 | +0.84(+0.49%) |
May 15, 2019 | 166.69 | 172.02 | 165.05 | 171.04 | 473,458 | +2.74(+1.63%) |
May 14, 2019 | 164.88 | 169.42 | 164.81 | 168.30 | 564,637 | +4.33(+2.64%) |
May 13, 2019 | 166.58 | 167.61 | 162.73 | 163.97 | 422,805 | -7.17(-4.19%) |
May 10, 2019 | 169.35 | 172.58 | 167.13 | 171.14 | 512,200 | +1.35(+0.80%) |
May 09, 2019 | 171.17 | 173.00 | 157.16 | 169.79 | 649,974 | -0.63(-0.37%) |
May 08, 2019 | 170.27 | 172.53 | 169.60 | 170.42 | 388,372 | +0.13(+0.08%) |
May 07, 2019 | 174.92 | 175.24 | 168.58 | 170.29 | 362,484 | -6.50(-3.68%) |
May 06, 2019 | 174.18 | 177.81 | 173.53 | 176.79 | 433,803 | -0.52(-0.29%) |
May 03, 2019 | 176.00 | 178.15 | 175.22 | 177.31 | 352,500 | +2.23(+1.27%) |
May 02, 2019 | 177.57 | 178.21 | 173.94 | 175.08 | 382,030 | -2.94(-1.65%) |