Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 197.70 | 199.26 | 193.44 | 195.74 | 2,826,170 | -2.54(-1.28%) |
Jul 30, 2019 | 195.76 | 199.60 | 194.75 | 198.28 | 1,018,737 | +0.47(+0.24%) |
Jul 29, 2019 | 197.33 | 198.14 | 195.02 | 197.81 | 1,163,936 | +0.07(+0.03%) |
Jul 26, 2019 | 198.40 | 199.76 | 196.62 | 197.75 | 1,198,772 | +0.00(+0.00%) |
Jul 25, 2019 | 200.50 | 201.05 | 197.11 | 197.75 | 2,221,235 | -5.85(-2.87%) |
Jul 24, 2019 | 197.04 | 205.01 | 196.11 | 203.59 | 3,346,573 | +6.78(+3.44%) |
Jul 23, 2019 | 194.79 | 197.04 | 193.63 | 196.82 | 2,077,749 | +2.39(+1.23%) |
Jul 22, 2019 | 190.36 | 195.04 | 190.35 | 194.42 | 2,513,038 | +8.20(+4.40%) |
Jul 19, 2019 | 187.93 | 188.41 | 184.78 | 186.22 | 1,632,644 | +0.23(+0.12%) |
Jul 18, 2019 | 181.17 | 187.75 | 180.30 | 186.00 | 2,247,592 | +6.11(+3.40%) |
Jul 17, 2019 | 178.70 | 180.62 | 176.50 | 179.89 | 1,683,707 | +1.79(+1.01%) |
Jul 16, 2019 | 179.28 | 180.68 | 177.71 | 178.10 | 1,182,064 | -2.76(-1.53%) |
Jul 15, 2019 | 180.49 | 181.78 | 179.30 | 180.86 | 1,075,516 | +1.42(+0.79%) |
Jul 12, 2019 | 174.96 | 180.91 | 174.03 | 179.44 | 2,105,204 | +5.96(+3.43%) |
Jul 11, 2019 | 174.28 | 174.28 | 171.07 | 173.48 | 1,719,057 | +0.63(+0.36%) |
Jul 10, 2019 | 173.91 | 177.88 | 172.38 | 172.85 | 1,895,129 | +1.07(+0.62%) |
Jul 09, 2019 | 168.98 | 172.68 | 168.81 | 171.78 | 1,858,521 | +1.58(+0.93%) |
Jul 08, 2019 | 168.14 | 171.16 | 167.88 | 170.21 | 1,594,995 | -2.10(-1.22%) |
Jul 05, 2019 | 171.88 | 172.81 | 169.93 | 172.31 | 2,082,184 | -1.15(-0.66%) |
Jul 03, 2019 | 175.83 | 176.30 | 173.20 | 173.45 | 1,116,921 | -2.19(-1.24%) |
Jul 02, 2019 | 179.19 | 179.19 | 174.07 | 175.64 | 1,626,665 | -3.57(-1.99%) |
Jul 01, 2019 | 182.56 | 185.74 | 177.45 | 179.21 | 2,530,678 | +2.97(+1.68%) |
Jun 28, 2019 | 177.99 | 178.03 | 175.54 | 176.25 | 2,490,372 | +1.60(+0.92%) |
Jun 27, 2019 | 171.60 | 175.26 | 171.47 | 174.65 | 2,015,536 | +4.55(+2.68%) |
Jun 26, 2019 | 168.30 | 171.28 | 167.57 | 170.09 | 2,125,146 | +5.12(+3.11%) |
Jun 25, 2019 | 170.05 | 170.41 | 164.75 | 164.97 | 2,214,975 | -4.86(-2.86%) |
Jun 24, 2019 | 170.85 | 171.68 | 169.47 | 169.83 | 1,788,734 | -1.91(-1.11%) |
Jun 21, 2019 | 171.42 | 173.58 | 171.17 | 171.74 | 2,122,576 | -0.87(-0.51%) |
Jun 20, 2019 | 173.66 | 174.98 | 171.10 | 172.61 | 1,201,026 | +2.38(+1.40%) |
Jun 19, 2019 | 170.45 | 172.06 | 168.35 | 170.22 | 1,315,124 | +0.92(+0.54%) |
Jun 18, 2019 | 164.18 | 172.69 | 163.67 | 169.31 | 2,525,456 | +7.44(+4.60%) |
Jun 17, 2019 | 165.88 | 165.88 | 161.74 | 161.87 | 2,101,526 | -4.02(-2.43%) |
Jun 14, 2019 | 165.44 | 166.51 | 162.79 | 165.89 | 2,331,466 | -3.18(-1.88%) |
Jun 13, 2019 | 169.68 | 170.97 | 167.72 | 169.07 | 1,755,199 | +0.29(+0.17%) |
Jun 12, 2019 | 172.06 | 172.85 | 167.79 | 168.78 | 2,862,666 | -9.42(-5.29%) |
Jun 11, 2019 | 182.88 | 183.24 | 177.69 | 178.20 | 1,575,160 | -0.14(-0.08%) |
Jun 10, 2019 | 175.47 | 180.77 | 175.47 | 178.34 | 1,810,481 | +4.19(+2.40%) |
Jun 07, 2019 | 173.17 | 176.56 | 172.24 | 174.15 | 1,735,780 | +1.90(+1.10%) |
Jun 06, 2019 | 170.11 | 172.82 | 169.46 | 172.25 | 1,703,212 | +2.16(+1.27%) |
Jun 05, 2019 | 169.00 | 170.87 | 166.92 | 170.09 | 2,086,843 | +1.77(+1.05%) |
Jun 04, 2019 | 162.83 | 168.67 | 161.17 | 168.31 | 2,571,137 | +4.88(+2.99%) |
Jun 03, 2019 | 163.70 | 165.54 | 159.56 | 163.43 | 2,586,169 | +0.54(+0.33%) |
May 31, 2019 | 164.48 | 166.00 | 162.82 | 162.89 | 1,690,115 | -3.74(-2.25%) |
May 30, 2019 | 166.01 | 169.97 | 165.61 | 166.63 | 1,353,818 | +0.95(+0.57%) |
May 29, 2019 | 165.24 | 166.43 | 162.98 | 165.68 | 2,750,798 | -1.23(-0.74%) |
May 28, 2019 | 171.22 | 171.65 | 166.66 | 166.91 | 2,736,310 | -2.78(-1.64%) |
May 24, 2019 | 174.25 | 175.37 | 169.51 | 169.69 | 2,292,005 | -3.31(-1.91%) |
May 23, 2019 | 171.47 | 173.41 | 170.04 | 173.00 | 1,982,509 | -1.61(-0.92%) |
May 22, 2019 | 172.94 | 175.88 | 172.72 | 174.62 | 1,213,945 | +0.25(+0.14%) |
May 21, 2019 | 174.09 | 175.95 | 173.04 | 174.37 | 2,177,492 | +3.54(+2.08%) |
May 20, 2019 | 175.98 | 176.92 | 170.48 | 170.82 | 3,477,187 | -10.31(-5.69%) |
May 17, 2019 | 180.13 | 186.58 | 180.05 | 181.13 | 2,619,909 | -0.28(-0.15%) |
May 16, 2019 | 179.15 | 183.29 | 177.87 | 181.41 | 1,888,231 | -0.95(-0.52%) |
May 15, 2019 | 178.33 | 184.62 | 177.86 | 182.36 | 1,724,351 | +2.84(+1.58%) |
May 14, 2019 | 177.68 | 181.04 | 176.76 | 179.53 | 1,742,835 | +3.86(+2.20%) |
May 13, 2019 | 178.46 | 179.12 | 174.40 | 175.66 | 3,061,919 | -8.96(-4.85%) |
May 10, 2019 | 183.86 | 186.11 | 180.91 | 184.62 | 1,882,634 | -0.68(-0.37%) |
May 09, 2019 | 182.85 | 186.55 | 180.08 | 185.30 | 2,078,467 | -1.01(-0.54%) |
May 08, 2019 | 185.18 | 188.16 | 183.86 | 186.31 | 1,666,776 | -0.22(-0.12%) |
May 07, 2019 | 187.41 | 188.36 | 181.78 | 186.52 | 3,145,062 | -4.29(-2.25%) |
May 06, 2019 | 186.89 | 191.50 | 185.41 | 190.81 | 1,375,320 | -3.02(-1.56%) |
May 03, 2019 | 193.47 | 194.80 | 192.34 | 193.84 | 1,348,169 | +0.88(+0.45%) |
May 02, 2019 | 190.27 | 193.46 | 189.75 | 192.96 | 1,436,425 | +2.69(+1.41%) |