Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 186.81 | 187.99 | 181.93 | 183.26 | 838,355 | -3.80(-2.03%) |
Jul 30, 2019 | 188.97 | 188.97 | 186.34 | 187.06 | 906,370 | -2.54(-1.34%) |
Jul 29, 2019 | 188.40 | 190.80 | 187.94 | 189.59 | 867,671 | +1.19(+0.63%) |
Jul 26, 2019 | 190.49 | 191.73 | 186.86 | 188.40 | 1,911,491 | -2.22(-1.16%) |
Jul 25, 2019 | 190.76 | 191.14 | 189.51 | 190.62 | 854,486 | +0.93(+0.49%) |
Jul 24, 2019 | 188.08 | 189.72 | 187.24 | 189.69 | 706,017 | +1.15(+0.61%) |
Jul 23, 2019 | 188.04 | 188.84 | 187.25 | 188.54 | 650,508 | +0.53(+0.28%) |
Jul 22, 2019 | 188.93 | 189.52 | 187.74 | 188.01 | 509,881 | -0.74(-0.39%) |
Jul 19, 2019 | 191.15 | 191.15 | 188.51 | 188.74 | 612,585 | -2.06(-1.08%) |
Jul 18, 2019 | 189.05 | 191.19 | 187.96 | 190.80 | 682,537 | +2.21(+1.17%) |
Jul 17, 2019 | 190.72 | 191.06 | 188.57 | 188.60 | 603,245 | -2.25(-1.18%) |
Jul 16, 2019 | 191.64 | 191.69 | 190.47 | 190.84 | 469,173 | -0.44(-0.23%) |
Jul 15, 2019 | 191.64 | 191.72 | 190.88 | 191.28 | 763,589 | +0.06(+0.03%) |
Jul 12, 2019 | 191.24 | 191.35 | 190.04 | 191.22 | 465,532 | +0.80(+0.42%) |
Jul 11, 2019 | 191.69 | 191.69 | 189.89 | 190.42 | 603,892 | -1.14(-0.60%) |
Jul 10, 2019 | 190.79 | 191.69 | 189.92 | 191.56 | 651,254 | +1.23(+0.65%) |
Jul 09, 2019 | 189.56 | 190.38 | 188.75 | 190.33 | 649,730 | +0.08(+0.04%) |
Jul 08, 2019 | 191.04 | 191.41 | 190.22 | 190.25 | 656,405 | -1.07(-0.56%) |
Jul 05, 2019 | 191.78 | 191.78 | 189.54 | 191.33 | 458,819 | -0.87(-0.45%) |
Jul 03, 2019 | 189.97 | 192.32 | 189.88 | 192.20 | 497,442 | +2.47(+1.30%) |
Jul 02, 2019 | 189.25 | 190.28 | 188.27 | 189.73 | 608,106 | +0.76(+0.40%) |
Jul 01, 2019 | 188.22 | 188.97 | 186.85 | 188.97 | 764,159 | +2.09(+1.12%) |
Jun 28, 2019 | 187.09 | 187.56 | 185.87 | 186.87 | 935,298 | +0.40(+0.21%) |
Jun 27, 2019 | 184.18 | 186.66 | 183.44 | 186.48 | 506,769 | +2.59(+1.41%) |
Jun 26, 2019 | 187.10 | 188.11 | 183.53 | 183.88 | 889,780 | -3.25(-1.74%) |
Jun 25, 2019 | 187.28 | 188.35 | 186.98 | 187.13 | 761,841 | -0.26(-0.14%) |
Jun 24, 2019 | 186.34 | 188.01 | 186.29 | 187.40 | 899,417 | +1.45(+0.78%) |
Jun 21, 2019 | 187.43 | 187.86 | 185.82 | 185.94 | 1,585,887 | -1.45(-0.78%) |
Jun 20, 2019 | 186.71 | 187.86 | 185.90 | 187.40 | 960,766 | +1.47(+0.79%) |
Jun 19, 2019 | 183.67 | 186.17 | 183.67 | 185.92 | 783,913 | +1.81(+0.98%) |
Jun 18, 2019 | 183.57 | 184.83 | 182.80 | 184.11 | 679,216 | +1.28(+0.70%) |
Jun 17, 2019 | 185.19 | 185.42 | 182.55 | 182.84 | 652,919 | -1.89(-1.02%) |
Jun 14, 2019 | 183.15 | 185.64 | 182.72 | 184.72 | 700,157 | +1.05(+0.57%) |
Jun 13, 2019 | 183.34 | 184.24 | 182.55 | 183.68 | 813,779 | +0.44(+0.24%) |
Jun 12, 2019 | 183.98 | 185.52 | 182.93 | 183.24 | 806,895 | -0.21(-0.12%) |
Jun 11, 2019 | 185.41 | 185.90 | 182.72 | 183.46 | 907,390 | -1.38(-0.74%) |
Jun 10, 2019 | 185.64 | 186.68 | 184.48 | 184.83 | 1,043,626 | +0.61(+0.33%) |
Jun 07, 2019 | 181.32 | 185.54 | 181.31 | 184.22 | 1,070,786 | +2.42(+1.33%) |
Jun 06, 2019 | 181.97 | 182.34 | 180.75 | 181.80 | 818,222 | +0.27(+0.15%) |
Jun 05, 2019 | 177.65 | 181.55 | 177.17 | 181.53 | 1,129,405 | +4.50(+2.54%) |
Jun 04, 2019 | 177.21 | 177.45 | 175.03 | 177.03 | 1,058,166 | +0.69(+0.39%) |
Jun 03, 2019 | 174.79 | 176.46 | 174.24 | 176.34 | 896,313 | +1.96(+1.13%) |
May 31, 2019 | 175.20 | 176.38 | 173.97 | 174.37 | 963,800 | -1.64(-0.93%) |
May 30, 2019 | 174.15 | 176.38 | 173.91 | 176.01 | 1,118,635 | +2.56(+1.47%) |
May 29, 2019 | 173.23 | 174.02 | 171.41 | 173.45 | 882,946 | -0.18(-0.11%) |
May 28, 2019 | 172.37 | 174.50 | 171.89 | 173.64 | 2,314,002 | +1.47(+0.85%) |
May 24, 2019 | 172.92 | 172.96 | 171.16 | 172.16 | 874,783 | -0.45(-0.26%) |
May 23, 2019 | 174.52 | 174.55 | 171.79 | 172.61 | 1,099,663 | -2.62(-1.50%) |
May 22, 2019 | 173.86 | 175.39 | 172.83 | 175.23 | 1,055,892 | +0.59(+0.34%) |
May 21, 2019 | 173.48 | 175.07 | 173.48 | 174.64 | 909,872 | +1.76(+1.02%) |
May 20, 2019 | 174.51 | 174.81 | 172.46 | 172.88 | 787,099 | -1.95(-1.11%) |
May 17, 2019 | 174.16 | 175.91 | 173.84 | 174.83 | 1,131,198 | -1.12(-0.64%) |
May 16, 2019 | 173.61 | 176.60 | 173.46 | 175.95 | 1,026,952 | +2.73(+1.58%) |
May 15, 2019 | 171.36 | 174.94 | 170.99 | 173.22 | 776,901 | +0.80(+0.47%) |
May 14, 2019 | 171.04 | 174.01 | 171.01 | 172.41 | 794,492 | +1.76(+1.03%) |
May 13, 2019 | 170.96 | 171.54 | 169.78 | 170.65 | 779,358 | -2.78(-1.60%) |
May 10, 2019 | 170.77 | 173.98 | 169.61 | 173.43 | 780,293 | +2.51(+1.47%) |
May 09, 2019 | 170.76 | 171.65 | 169.32 | 170.92 | 660,774 | -0.88(-0.51%) |
May 08, 2019 | 171.17 | 173.14 | 170.67 | 171.81 | 680,752 | +0.61(+0.36%) |
May 07, 2019 | 173.08 | 173.42 | 170.51 | 171.19 | 833,331 | -2.80(-1.61%) |
May 06, 2019 | 171.10 | 174.51 | 171.10 | 173.99 | 858,772 | +0.90(+0.52%) |
May 03, 2019 | 171.48 | 173.69 | 171.42 | 173.09 | 895,024 | +2.20(+1.29%) |
May 02, 2019 | 170.01 | 171.31 | 168.75 | 170.90 | 709,587 | +0.74(+0.43%) |