Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 195.55 | 196.21 | 193.58 | 194.57 | 2,252,595 | -1.12(-0.57%) |
Jul 30, 2019 | 193.12 | 196.22 | 192.10 | 195.69 | 1,860,237 | +0.95(+0.49%) |
Jul 29, 2019 | 195.34 | 196.34 | 194.63 | 194.74 | 1,552,886 | -1.61(-0.82%) |
Jul 26, 2019 | 194.85 | 196.44 | 194.78 | 196.35 | 2,607,553 | +2.32(+1.20%) |
Jul 25, 2019 | 196.02 | 196.02 | 192.89 | 194.02 | 3,141,929 | -2.23(-1.13%) |
Jul 24, 2019 | 193.79 | 196.30 | 193.25 | 196.25 | 3,597,805 | +2.30(+1.18%) |
Jul 23, 2019 | 189.99 | 194.46 | 189.99 | 193.95 | 3,766,610 | +4.80(+2.54%) |
Jul 22, 2019 | 188.62 | 189.91 | 187.66 | 189.15 | 2,157,704 | +0.42(+0.22%) |
Jul 19, 2019 | 189.17 | 190.72 | 188.58 | 188.73 | 2,061,559 | -0.88(-0.47%) |
Jul 18, 2019 | 188.01 | 190.77 | 187.16 | 189.61 | 3,234,506 | +1.08(+0.57%) |
Jul 17, 2019 | 189.00 | 190.72 | 188.41 | 188.53 | 2,922,010 | -1.96(-1.03%) |
Jul 16, 2019 | 189.86 | 192.10 | 187.87 | 190.50 | 5,977,282 | +3.48(+1.86%) |
Jul 15, 2019 | 189.25 | 189.68 | 185.43 | 187.01 | 2,939,844 | -2.09(-1.10%) |
Jul 12, 2019 | 187.38 | 189.32 | 186.32 | 189.10 | 2,970,945 | +2.29(+1.23%) |
Jul 11, 2019 | 182.26 | 187.91 | 182.08 | 186.81 | 4,175,956 | +4.75(+2.61%) |
Jul 10, 2019 | 183.27 | 184.72 | 181.77 | 182.06 | 2,013,640 | -1.59(-0.87%) |
Jul 09, 2019 | 180.09 | 183.80 | 179.91 | 183.65 | 2,050,230 | +1.79(+0.98%) |
Jul 08, 2019 | 182.40 | 183.19 | 180.94 | 181.86 | 2,097,414 | -1.90(-1.03%) |
Jul 05, 2019 | 182.84 | 184.52 | 182.26 | 183.76 | 1,709,933 | +1.65(+0.90%) |
Jul 03, 2019 | 183.23 | 183.32 | 181.40 | 182.12 | 1,107,259 | +0.05(+0.03%) |
Jul 02, 2019 | 181.55 | 182.35 | 180.46 | 182.06 | 1,838,898 | -0.78(-0.43%) |
Jul 01, 2019 | 183.85 | 185.49 | 181.85 | 182.84 | 2,792,731 | +2.00(+1.10%) |
Jun 28, 2019 | 179.87 | 181.94 | 179.38 | 180.84 | 5,492,628 | +4.67(+2.65%) |
Jun 27, 2019 | 174.63 | 176.43 | 173.91 | 176.18 | 2,530,800 | +2.04(+1.17%) |
Jun 26, 2019 | 173.69 | 174.90 | 173.35 | 174.14 | 1,866,588 | +0.84(+0.48%) |
Jun 25, 2019 | 174.57 | 174.59 | 171.49 | 173.30 | 2,068,422 | -1.26(-0.72%) |
Jun 24, 2019 | 173.71 | 176.20 | 173.27 | 174.56 | 2,340,559 | +1.37(+0.79%) |
Jun 21, 2019 | 172.66 | 175.31 | 171.45 | 173.19 | 3,807,584 | +0.21(+0.12%) |
Jun 20, 2019 | 174.57 | 175.18 | 171.13 | 172.98 | 3,110,323 | +0.05(+0.03%) |
Jun 19, 2019 | 172.67 | 174.67 | 172.17 | 172.93 | 2,485,329 | +0.58(+0.34%) |
Jun 18, 2019 | 168.53 | 174.24 | 168.53 | 172.34 | 2,673,363 | +3.67(+2.18%) |
Jun 17, 2019 | 169.72 | 170.79 | 168.59 | 168.67 | 1,307,367 | -0.73(-0.43%) |
Jun 14, 2019 | 169.08 | 169.86 | 167.33 | 169.41 | 1,588,312 | +0.19(+0.11%) |
Jun 13, 2019 | 168.30 | 169.93 | 168.00 | 169.22 | 1,597,042 | +1.09(+0.65%) |
Jun 12, 2019 | 171.13 | 171.52 | 167.79 | 168.13 | 2,329,868 | -3.99(-2.32%) |
Jun 11, 2019 | 172.62 | 173.35 | 171.04 | 172.12 | 1,846,406 | +0.54(+0.31%) |
Jun 10, 2019 | 169.18 | 174.13 | 169.18 | 171.58 | 2,683,696 | +3.81(+2.27%) |
Jun 07, 2019 | 167.83 | 168.48 | 166.63 | 167.77 | 2,080,453 | +0.00(+0.00%) |
Jun 06, 2019 | 166.22 | 168.59 | 165.56 | 167.77 | 1,870,732 | +1.21(+0.73%) |
Jun 05, 2019 | 168.03 | 168.08 | 165.30 | 166.56 | 2,226,572 | -1.27(-0.76%) |
Jun 04, 2019 | 164.56 | 167.93 | 164.15 | 167.83 | 2,738,827 | +5.91(+3.65%) |
Jun 03, 2019 | 160.60 | 162.19 | 159.75 | 161.92 | 3,233,217 | +0.62(+0.38%) |
May 31, 2019 | 163.32 | 163.42 | 161.14 | 161.30 | 2,987,123 | -4.31(-2.60%) |
May 30, 2019 | 166.25 | 167.38 | 164.41 | 165.62 | 2,130,353 | -0.60(-0.36%) |
May 29, 2019 | 165.94 | 166.75 | 163.45 | 166.22 | 3,129,913 | -1.41(-0.84%) |
May 28, 2019 | 168.95 | 170.10 | 166.65 | 167.62 | 3,454,157 | -2.21(-1.30%) |
May 24, 2019 | 169.73 | 170.77 | 168.67 | 169.83 | 1,860,674 | +0.91(+0.54%) |
May 23, 2019 | 169.83 | 169.83 | 166.80 | 168.92 | 3,618,449 | -3.12(-1.82%) |
May 22, 2019 | 173.74 | 174.65 | 172.00 | 172.05 | 2,757,910 | -3.16(-1.80%) |
May 21, 2019 | 174.81 | 175.39 | 174.23 | 175.21 | 2,645,177 | +1.65(+0.95%) |
May 20, 2019 | 173.43 | 174.04 | 172.09 | 173.56 | 2,822,188 | -0.17(-0.10%) |
May 17, 2019 | 172.73 | 175.19 | 172.73 | 173.73 | 2,191,375 | -1.50(-0.86%) |
May 16, 2019 | 173.03 | 175.99 | 173.02 | 175.23 | 2,282,005 | +2.41(+1.40%) |
May 15, 2019 | 171.27 | 173.87 | 170.20 | 172.82 | 2,581,020 | +0.10(+0.06%) |
May 14, 2019 | 171.58 | 174.34 | 171.50 | 172.72 | 2,799,405 | +1.15(+0.67%) |
May 13, 2019 | 174.14 | 174.14 | 170.71 | 171.56 | 4,096,984 | -6.23(-3.50%) |
May 10, 2019 | 176.85 | 177.84 | 175.10 | 177.79 | 2,374,794 | +0.37(+0.21%) |
May 09, 2019 | 175.56 | 177.94 | 174.15 | 177.42 | 2,651,894 | +0.60(+0.34%) |
May 08, 2019 | 177.22 | 178.81 | 176.69 | 176.83 | 2,065,588 | -1.48(-0.83%) |
May 07, 2019 | 178.93 | 179.51 | 176.88 | 178.30 | 3,226,830 | -3.34(-1.84%) |
May 06, 2019 | 178.45 | 182.13 | 177.50 | 181.65 | 2,190,981 | -0.96(-0.53%) |
May 03, 2019 | 181.28 | 183.69 | 180.98 | 182.61 | 2,156,486 | +2.23(+1.23%) |
May 02, 2019 | 179.89 | 181.46 | 178.74 | 180.38 | 1,721,189 | +0.23(+0.13%) |