Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 199.41 | 201.04 | 196.12 | 197.44 | 907,355 | -1.54(-0.78%) |
Jul 30, 2019 | 195.76 | 199.05 | 195.48 | 198.98 | 283,655 | +1.76(+0.89%) |
Jul 29, 2019 | 198.48 | 198.83 | 196.20 | 197.23 | 388,020 | -1.21(-0.61%) |
Jul 26, 2019 | 196.38 | 198.81 | 196.38 | 198.44 | 365,981 | +2.48(+1.27%) |
Jul 25, 2019 | 198.34 | 198.38 | 195.89 | 195.96 | 248,578 | -2.56(-1.29%) |
Jul 24, 2019 | 194.75 | 198.72 | 194.67 | 198.52 | 490,746 | +3.07(+1.57%) |
Jul 23, 2019 | 195.25 | 195.44 | 193.97 | 195.44 | 215,102 | +0.84(+0.43%) |
Jul 22, 2019 | 195.01 | 195.90 | 194.37 | 194.60 | 378,486 | +0.03(+0.01%) |
Jul 19, 2019 | 196.26 | 196.84 | 194.51 | 194.57 | 170,880 | -1.38(-0.70%) |
Jul 18, 2019 | 194.83 | 196.41 | 194.62 | 195.94 | 1,282,697 | +1.11(+0.57%) |
Jul 17, 2019 | 195.82 | 196.08 | 194.31 | 194.84 | 760,356 | -1.06(-0.54%) |
Jul 16, 2019 | 196.20 | 197.00 | 195.54 | 195.90 | 210,203 | -0.28(-0.14%) |
Jul 15, 2019 | 197.25 | 197.25 | 195.62 | 196.18 | 359,439 | -0.38(-0.19%) |
Jul 12, 2019 | 195.48 | 197.26 | 195.17 | 196.56 | 735,158 | +1.39(+0.71%) |
Jul 11, 2019 | 196.40 | 196.70 | 194.23 | 195.17 | 173,129 | -1.01(-0.51%) |
Jul 10, 2019 | 196.59 | 197.19 | 194.93 | 196.18 | 1,775,213 | +0.65(+0.33%) |
Jul 09, 2019 | 194.03 | 195.57 | 193.99 | 195.53 | 540,173 | +0.57(+0.29%) |
Jul 08, 2019 | 196.12 | 196.29 | 194.41 | 194.96 | 208,878 | -1.85(-0.94%) |
Jul 05, 2019 | 195.81 | 196.95 | 194.92 | 196.81 | 246,942 | -0.05(-0.02%) |
Jul 03, 2019 | 195.93 | 196.97 | 195.40 | 196.86 | 686,924 | +1.64(+0.84%) |
Jul 02, 2019 | 196.30 | 196.30 | 194.14 | 195.22 | 546,443 | -1.11(-0.56%) |
Jul 01, 2019 | 198.19 | 198.85 | 195.16 | 196.32 | 924,187 | +1.43(+0.73%) |
Jun 28, 2019 | 193.78 | 196.08 | 193.78 | 194.90 | 2,847,568 | +1.61(+0.83%) |
Jun 27, 2019 | 189.96 | 193.34 | 189.96 | 193.29 | 919,852 | +4.14(+2.19%) |
Jun 26, 2019 | 190.41 | 191.24 | 189.10 | 189.14 | 202,336 | -0.50(-0.27%) |
Jun 25, 2019 | 191.50 | 191.93 | 189.41 | 189.65 | 410,731 | -1.41(-0.74%) |
Jun 24, 2019 | 194.41 | 194.50 | 191.06 | 191.06 | 1,343,224 | -4.05(-2.07%) |
Jun 21, 2019 | 195.29 | 195.29 | 193.12 | 195.10 | 1,532,259 | -0.58(-0.30%) |
Jun 20, 2019 | 196.80 | 197.16 | 194.45 | 195.68 | 290,366 | +1.13(+0.58%) |
Jun 19, 2019 | 193.93 | 194.73 | 193.08 | 194.55 | 359,051 | +0.96(+0.50%) |
Jun 18, 2019 | 193.15 | 195.16 | 192.81 | 193.59 | 522,011 | +2.06(+1.07%) |
Jun 17, 2019 | 190.20 | 192.41 | 190.16 | 191.53 | 670,208 | +2.24(+1.18%) |
Jun 14, 2019 | 190.93 | 190.93 | 189.18 | 189.29 | 257,264 | -1.88(-0.98%) |
Jun 13, 2019 | 190.14 | 191.26 | 189.56 | 191.17 | 158,835 | +2.31(+1.22%) |
Jun 12, 2019 | 188.22 | 189.26 | 187.54 | 188.87 | 267,196 | +0.42(+0.22%) |
Jun 11, 2019 | 191.08 | 191.30 | 187.29 | 188.45 | 253,085 | -0.94(-0.50%) |
Jun 10, 2019 | 188.93 | 191.46 | 188.93 | 189.39 | 334,280 | +1.34(+0.71%) |
Jun 07, 2019 | 186.98 | 188.65 | 186.79 | 188.05 | 171,165 | +1.84(+0.99%) |
Jun 06, 2019 | 186.88 | 186.99 | 184.43 | 186.21 | 300,613 | -0.64(-0.34%) |
Jun 05, 2019 | 187.35 | 187.72 | 184.94 | 186.85 | 750,656 | +0.29(+0.16%) |
Jun 04, 2019 | 183.35 | 186.72 | 182.97 | 186.56 | 723,408 | +5.21(+2.87%) |
Jun 03, 2019 | 181.70 | 182.91 | 180.34 | 181.35 | 1,005,877 | -0.34(-0.19%) |
May 31, 2019 | 181.85 | 182.99 | 180.74 | 181.69 | 467,969 | -2.62(-1.42%) |
May 30, 2019 | 184.77 | 185.97 | 183.07 | 184.31 | 348,034 | +0.21(+0.12%) |
May 29, 2019 | 185.13 | 185.44 | 183.20 | 184.09 | 507,715 | -2.20(-1.18%) |
May 28, 2019 | 187.60 | 188.72 | 186.19 | 186.29 | 335,331 | -0.83(-0.45%) |
May 24, 2019 | 186.55 | 187.74 | 185.99 | 187.12 | 340,885 | +1.58(+0.85%) |
May 23, 2019 | 187.47 | 187.47 | 184.30 | 185.54 | 310,113 | -3.77(-1.99%) |
May 22, 2019 | 190.07 | 190.71 | 188.86 | 189.31 | 148,628 | -1.58(-0.83%) |
May 21, 2019 | 188.74 | 191.07 | 188.74 | 190.89 | 452,351 | +3.15(+1.68%) |
May 20, 2019 | 187.65 | 188.98 | 186.69 | 187.74 | 277,808 | -1.45(-0.77%) |
May 17, 2019 | 190.41 | 192.38 | 188.84 | 189.20 | 346,563 | -2.79(-1.45%) |
May 16, 2019 | 191.12 | 193.57 | 191.12 | 191.99 | 388,919 | +1.37(+0.72%) |
May 15, 2019 | 187.95 | 191.03 | 187.62 | 190.62 | 367,124 | +1.06(+0.56%) |
May 14, 2019 | 187.37 | 190.42 | 187.14 | 189.56 | 461,069 | +2.52(+1.35%) |
May 13, 2019 | 189.81 | 190.06 | 186.36 | 187.04 | 475,108 | -6.49(-3.35%) |
May 10, 2019 | 192.65 | 194.00 | 189.83 | 193.53 | 275,330 | -0.05(-0.03%) |
May 09, 2019 | 192.38 | 194.20 | 189.99 | 193.58 | 445,278 | -0.71(-0.36%) |
May 08, 2019 | 194.67 | 195.93 | 194.01 | 194.28 | 458,324 | -0.97(-0.50%) |
May 07, 2019 | 197.73 | 198.52 | 193.47 | 195.25 | 361,884 | -4.43(-2.22%) |
May 06, 2019 | 195.80 | 200.07 | 195.65 | 199.68 | 356,768 | +0.38(+0.19%) |
May 03, 2019 | 196.27 | 199.34 | 196.07 | 199.30 | 469,930 | +4.07(+2.08%) |
May 02, 2019 | 193.95 | 195.98 | 192.62 | 195.23 | 350,068 | +1.20(+0.62%) |