Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 199.25 | 206.97 | 197.67 | 204.68 | 2,260,927 | +11.56(+5.98%) |
Jul 30, 2019 | 192.05 | 193.20 | 190.95 | 193.12 | 652,727 | +0.74(+0.38%) |
Jul 29, 2019 | 194.33 | 194.53 | 192.33 | 192.39 | 765,498 | -1.84(-0.95%) |
Jul 26, 2019 | 191.95 | 194.96 | 191.95 | 194.23 | 687,798 | +2.43(+1.26%) |
Jul 25, 2019 | 193.39 | 193.68 | 191.40 | 191.81 | 541,780 | -2.07(-1.07%) |
Jul 24, 2019 | 192.69 | 194.00 | 190.81 | 193.88 | 555,149 | +0.36(+0.19%) |
Jul 23, 2019 | 194.11 | 194.11 | 192.08 | 193.52 | 384,848 | +0.36(+0.19%) |
Jul 22, 2019 | 191.93 | 193.92 | 191.43 | 193.15 | 420,828 | +1.32(+0.69%) |
Jul 19, 2019 | 195.66 | 195.75 | 191.75 | 191.84 | 547,160 | -3.23(-1.65%) |
Jul 18, 2019 | 193.80 | 195.32 | 193.61 | 195.06 | 359,313 | +1.43(+0.74%) |
Jul 17, 2019 | 195.64 | 195.82 | 193.56 | 193.63 | 742,459 | -2.11(-1.08%) |
Jul 16, 2019 | 196.80 | 196.80 | 194.20 | 195.74 | 676,132 | -0.02(-0.01%) |
Jul 15, 2019 | 195.96 | 196.13 | 194.89 | 195.76 | 417,550 | -0.30(-0.15%) |
Jul 12, 2019 | 193.65 | 196.09 | 192.66 | 196.06 | 591,142 | +3.49(+1.81%) |
Jul 11, 2019 | 191.16 | 193.79 | 190.85 | 192.57 | 607,017 | +1.80(+0.95%) |
Jul 10, 2019 | 191.58 | 191.87 | 190.18 | 190.77 | 636,463 | +1.64(+0.87%) |
Jul 09, 2019 | 187.12 | 189.27 | 186.62 | 189.12 | 545,778 | +0.45(+0.24%) |
Jul 08, 2019 | 191.17 | 191.50 | 188.01 | 188.68 | 502,062 | -3.68(-1.91%) |
Jul 05, 2019 | 192.91 | 193.28 | 190.06 | 192.35 | 634,077 | -1.13(-0.58%) |
Jul 03, 2019 | 192.36 | 193.59 | 191.24 | 193.48 | 290,178 | +2.25(+1.17%) |
Jul 02, 2019 | 189.19 | 191.56 | 189.19 | 191.23 | 686,556 | +1.84(+0.97%) |
Jul 01, 2019 | 189.52 | 190.38 | 188.54 | 189.39 | 1,144,188 | +2.88(+1.55%) |
Jun 28, 2019 | 187.43 | 188.73 | 186.51 | 186.51 | 3,280,865 | -0.02(-0.01%) |
Jun 27, 2019 | 186.35 | 186.83 | 184.83 | 186.53 | 428,953 | +1.38(+0.74%) |
Jun 26, 2019 | 185.75 | 185.75 | 183.93 | 185.15 | 655,717 | +0.10(+0.05%) |
Jun 25, 2019 | 187.16 | 188.48 | 185.03 | 185.06 | 1,920,235 | -1.26(-0.68%) |
Jun 24, 2019 | 186.13 | 187.58 | 186.07 | 186.32 | 1,456,686 | +0.53(+0.28%) |
Jun 21, 2019 | 188.66 | 188.66 | 185.50 | 185.79 | 2,119,001 | -2.66(-1.41%) |
Jun 20, 2019 | 189.51 | 192.30 | 188.16 | 188.46 | 1,968,074 | +1.23(+0.66%) |
Jun 19, 2019 | 185.81 | 188.41 | 184.78 | 187.22 | 1,265,000 | +1.93(+1.04%) |
Jun 18, 2019 | 183.31 | 185.89 | 183.31 | 185.29 | 638,490 | +2.12(+1.16%) |
Jun 17, 2019 | 184.16 | 185.14 | 182.44 | 183.18 | 825,427 | -0.46(-0.25%) |
Jun 14, 2019 | 181.90 | 184.84 | 181.90 | 183.63 | 684,656 | -0.06(-0.03%) |
Jun 13, 2019 | 183.09 | 183.80 | 180.84 | 183.69 | 829,499 | +1.47(+0.81%) |
Jun 12, 2019 | 180.94 | 182.61 | 180.00 | 182.22 | 721,464 | +0.90(+0.50%) |
Jun 11, 2019 | 184.50 | 184.50 | 179.39 | 181.32 | 808,567 | -1.98(-1.08%) |
Jun 10, 2019 | 182.31 | 184.39 | 182.07 | 183.30 | 799,849 | +1.95(+1.07%) |
Jun 07, 2019 | 181.44 | 182.90 | 181.21 | 181.35 | 499,198 | +0.96(+0.53%) |
Jun 06, 2019 | 178.52 | 181.24 | 178.35 | 180.40 | 594,562 | +1.98(+1.11%) |
Jun 05, 2019 | 177.29 | 178.65 | 175.28 | 178.42 | 779,930 | +1.89(+1.07%) |
Jun 04, 2019 | 173.83 | 176.61 | 173.46 | 176.53 | 771,282 | +3.68(+2.13%) |
Jun 03, 2019 | 174.73 | 176.56 | 171.66 | 172.85 | 1,170,327 | -1.79(-1.02%) |
May 31, 2019 | 177.21 | 177.82 | 174.38 | 174.64 | 948,340 | -4.22(-2.36%) |
May 30, 2019 | 178.15 | 179.77 | 178.03 | 178.86 | 739,666 | +1.02(+0.57%) |
May 29, 2019 | 178.04 | 179.86 | 177.16 | 177.84 | 956,553 | -1.11(-0.62%) |
May 28, 2019 | 177.28 | 182.77 | 177.28 | 178.94 | 3,391,009 | +2.19(+1.24%) |
May 24, 2019 | 178.06 | 178.12 | 175.31 | 176.76 | 1,062,904 | +0.48(+0.27%) |
May 23, 2019 | 178.94 | 179.86 | 175.80 | 176.28 | 1,099,010 | -5.03(-2.78%) |
May 22, 2019 | 179.03 | 181.82 | 179.03 | 181.31 | 825,800 | +2.06(+1.15%) |
May 21, 2019 | 177.67 | 179.40 | 177.67 | 179.25 | 734,535 | +2.81(+1.59%) |
May 20, 2019 | 176.69 | 177.94 | 175.22 | 176.44 | 788,843 | -1.11(-0.62%) |
May 17, 2019 | 178.11 | 179.56 | 177.22 | 177.55 | 729,686 | -2.71(-1.50%) |
May 16, 2019 | 178.34 | 181.72 | 177.15 | 180.26 | 799,822 | +2.50(+1.40%) |
May 15, 2019 | 176.05 | 178.90 | 175.79 | 177.77 | 804,960 | -0.09(-0.05%) |
May 14, 2019 | 175.55 | 179.62 | 174.52 | 177.85 | 781,178 | +3.08(+1.76%) |
May 13, 2019 | 175.88 | 176.94 | 174.14 | 174.78 | 779,158 | -5.22(-2.90%) |
May 10, 2019 | 178.90 | 180.31 | 175.50 | 180.00 | 967,022 | +0.11(+0.06%) |
May 09, 2019 | 182.34 | 182.34 | 178.31 | 179.89 | 1,047,629 | -2.99(-1.63%) |
May 08, 2019 | 183.43 | 184.95 | 182.76 | 182.88 | 634,015 | -0.59(-0.32%) |
May 07, 2019 | 185.30 | 186.50 | 181.91 | 183.47 | 846,634 | -4.38(-2.33%) |
May 06, 2019 | 183.26 | 188.32 | 183.25 | 187.85 | 697,201 | +0.76(+0.41%) |
May 03, 2019 | 184.81 | 187.20 | 183.90 | 187.09 | 552,389 | +3.50(+1.90%) |
May 02, 2019 | 184.43 | 185.53 | 182.97 | 183.60 | 824,078 | -1.08(-0.58%) |