Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 181.48 | 181.74 | 175.07 | 177.19 | 4,491,659 | -4.84(-2.66%) |
Jul 30, 2019 | 181.39 | 183.22 | 181.33 | 182.03 | 2,662,428 | -3.03(-1.64%) |
Jul 29, 2019 | 185.06 | 185.47 | 184.58 | 185.06 | 1,584,957 | -1.10(-0.59%) |
Jul 26, 2019 | 184.74 | 186.34 | 184.64 | 186.16 | 1,285,794 | +0.99(+0.54%) |
Jul 25, 2019 | 185.63 | 185.90 | 182.06 | 185.17 | 2,250,629 | -2.65(-1.41%) |
Jul 24, 2019 | 189.03 | 189.15 | 187.31 | 187.82 | 1,190,426 | -3.77(-1.97%) |
Jul 23, 2019 | 189.75 | 191.59 | 189.15 | 191.59 | 1,149,434 | +3.00(+1.59%) |
Jul 22, 2019 | 189.52 | 189.89 | 188.21 | 188.59 | 705,379 | +0.19(+0.10%) |
Jul 19, 2019 | 188.04 | 189.54 | 187.71 | 188.40 | 1,325,843 | -0.24(-0.13%) |
Jul 18, 2019 | 187.87 | 188.68 | 186.96 | 188.64 | 1,152,394 | +1.69(+0.90%) |
Jul 17, 2019 | 188.55 | 188.84 | 186.90 | 186.96 | 1,065,125 | -0.71(-0.38%) |
Jul 16, 2019 | 189.10 | 190.41 | 187.54 | 187.67 | 1,159,062 | -1.37(-0.73%) |
Jul 15, 2019 | 189.15 | 190.00 | 188.71 | 189.04 | 938,125 | +0.08(+0.04%) |
Jul 12, 2019 | 188.75 | 189.64 | 188.03 | 188.96 | 1,109,187 | +1.08(+0.58%) |
Jul 11, 2019 | 186.60 | 188.10 | 186.22 | 187.87 | 1,322,634 | +0.96(+0.52%) |
Jul 10, 2019 | 187.20 | 187.73 | 186.62 | 186.91 | 1,146,472 | +0.74(+0.40%) |
Jul 09, 2019 | 187.51 | 187.69 | 185.93 | 186.17 | 1,252,937 | -0.65(-0.35%) |
Jul 08, 2019 | 186.24 | 188.64 | 186.09 | 186.82 | 1,378,624 | -0.70(-0.38%) |
Jul 05, 2019 | 186.29 | 188.20 | 185.36 | 187.52 | 1,879,735 | -1.09(-0.58%) |
Jul 03, 2019 | 187.12 | 188.62 | 186.85 | 188.62 | 1,014,083 | +0.06(+0.03%) |
Jul 02, 2019 | 187.13 | 188.95 | 186.69 | 188.55 | 1,859,342 | +0.50(+0.27%) |
Jul 01, 2019 | 188.07 | 188.23 | 186.67 | 188.05 | 1,202,591 | +2.04(+1.10%) |
Jun 28, 2019 | 184.90 | 186.86 | 184.46 | 186.01 | 6,952,528 | +1.18(+0.64%) |
Jun 27, 2019 | 184.07 | 185.22 | 183.84 | 184.84 | 1,653,881 | -0.99(-0.53%) |
Jun 26, 2019 | 187.17 | 187.41 | 185.79 | 185.83 | 1,478,780 | -2.04(-1.08%) |
Jun 25, 2019 | 189.27 | 189.27 | 187.78 | 187.87 | 1,207,732 | -0.54(-0.29%) |
Jun 24, 2019 | 187.58 | 188.86 | 187.15 | 188.40 | 1,179,388 | +1.16(+0.62%) |
Jun 21, 2019 | 187.72 | 188.04 | 187.15 | 187.24 | 4,069,935 | -0.19(-0.10%) |
Jun 20, 2019 | 188.65 | 188.71 | 186.66 | 187.44 | 1,838,701 | +1.62(+0.87%) |
Jun 19, 2019 | 187.35 | 187.56 | 184.47 | 185.82 | 2,099,256 | -3.18(-1.68%) |
Jun 18, 2019 | 189.14 | 189.68 | 187.78 | 189.00 | 2,166,471 | +2.56(+1.37%) |
Jun 17, 2019 | 187.99 | 188.62 | 186.23 | 186.44 | 1,896,915 | -1.34(-0.72%) |
Jun 14, 2019 | 187.74 | 188.26 | 186.59 | 187.78 | 1,645,160 | -0.03(-0.01%) |
Jun 13, 2019 | 188.49 | 188.87 | 186.79 | 187.81 | 3,082,110 | +0.97(+0.52%) |
Jun 12, 2019 | 186.73 | 187.38 | 186.17 | 186.84 | 2,111,783 | +0.83(+0.45%) |
Jun 11, 2019 | 186.38 | 186.96 | 185.01 | 186.00 | 1,856,695 | +0.34(+0.18%) |
Jun 10, 2019 | 185.38 | 187.12 | 183.63 | 185.66 | 1,292,630 | +0.34(+0.19%) |
Jun 07, 2019 | 185.41 | 186.30 | 183.07 | 185.32 | 3,900,562 | +2.50(+1.37%) |
Jun 06, 2019 | 180.00 | 183.47 | 179.43 | 182.82 | 3,743,166 | +4.26(+2.39%) |
Jun 05, 2019 | 177.26 | 178.60 | 176.46 | 178.56 | 4,003,740 | +1.30(+0.73%) |
Jun 04, 2019 | 173.98 | 177.26 | 172.00 | 177.26 | 3,362,890 | +3.77(+2.17%) |
Jun 03, 2019 | 168.10 | 173.61 | 167.85 | 173.49 | 3,111,799 | +6.24(+3.73%) |
May 31, 2019 | 167.02 | 168.05 | 166.62 | 167.25 | 1,896,791 | -1.84(-1.09%) |
May 30, 2019 | 168.64 | 169.83 | 168.50 | 169.09 | 1,106,990 | +0.37(+0.22%) |
May 29, 2019 | 167.29 | 168.83 | 167.06 | 168.72 | 1,524,354 | -1.20(-0.71%) |
May 28, 2019 | 172.35 | 173.12 | 169.39 | 169.92 | 1,608,717 | -3.27(-1.89%) |
May 24, 2019 | 172.74 | 173.46 | 171.34 | 173.19 | 1,095,848 | +2.56(+1.50%) |
May 23, 2019 | 171.38 | 172.44 | 170.07 | 170.63 | 1,430,176 | -2.91(-1.68%) |
May 22, 2019 | 173.20 | 174.91 | 172.57 | 173.54 | 1,447,852 | +0.89(+0.52%) |
May 21, 2019 | 172.18 | 172.81 | 171.62 | 172.65 | 1,140,538 | +1.85(+1.08%) |
May 20, 2019 | 171.48 | 172.56 | 170.24 | 170.80 | 1,500,906 | -3.45(-1.98%) |
May 17, 2019 | 173.50 | 174.66 | 172.30 | 174.25 | 1,885,058 | +1.25(+0.72%) |
May 16, 2019 | 170.64 | 174.22 | 170.10 | 173.00 | 2,024,660 | +6.26(+3.75%) |
May 15, 2019 | 164.63 | 168.13 | 164.40 | 166.74 | 1,284,519 | -0.05(-0.03%) |
May 14, 2019 | 165.88 | 168.12 | 165.75 | 166.80 | 2,201,098 | +0.22(+0.13%) |
May 13, 2019 | 165.71 | 166.88 | 163.94 | 166.57 | 2,525,649 | -0.84(-0.50%) |
May 10, 2019 | 161.00 | 168.00 | 160.66 | 167.41 | 2,724,489 | +7.60(+4.75%) |
May 09, 2019 | 159.68 | 161.07 | 158.20 | 159.82 | 2,168,823 | -2.94(-1.81%) |
May 08, 2019 | 160.81 | 163.67 | 160.64 | 162.76 | 1,371,707 | +1.82(+1.13%) |
May 07, 2019 | 162.79 | 163.06 | 159.41 | 160.94 | 2,223,154 | -3.74(-2.27%) |
May 06, 2019 | 163.95 | 165.33 | 163.93 | 164.69 | 1,526,129 | -2.15(-1.29%) |
May 03, 2019 | 165.65 | 167.30 | 165.25 | 166.83 | 1,354,543 | +0.43(+0.26%) |
May 02, 2019 | 164.04 | 166.40 | 163.43 | 166.40 | 1,834,152 | +2.03(+1.23%) |