Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 193.62 | 194.67 | 190.98 | 192.62 | 409,332 | -1.38(-0.71%) |
Jul 30, 2019 | 192.04 | 194.26 | 191.23 | 194.00 | 387,321 | +0.20(+0.10%) |
Jul 29, 2019 | 193.80 | 194.33 | 193.11 | 193.80 | 168,629 | -0.03(-0.02%) |
Jul 26, 2019 | 192.01 | 194.39 | 192.01 | 193.83 | 147,900 | +1.49(+0.77%) |
Jul 25, 2019 | 193.10 | 193.81 | 191.89 | 192.34 | 288,186 | -1.49(-0.77%) |
Jul 24, 2019 | 191.23 | 195.28 | 190.94 | 193.83 | 209,651 | +1.16(+0.60%) |
Jul 23, 2019 | 192.21 | 192.82 | 191.34 | 192.67 | 206,068 | +1.55(+0.81%) |
Jul 22, 2019 | 190.94 | 192.21 | 190.70 | 191.12 | 204,378 | +0.35(+0.18%) |
Jul 19, 2019 | 190.59 | 192.04 | 190.43 | 190.77 | 97,500 | +1.21(+0.64%) |
Jul 18, 2019 | 187.79 | 189.65 | 187.73 | 189.56 | 96,341 | +2.37(+1.27%) |
Jul 17, 2019 | 191.77 | 192.39 | 187.11 | 187.19 | 224,263 | -6.97(-3.59%) |
Jul 16, 2019 | 192.00 | 195.65 | 191.73 | 194.16 | 360,753 | +3.51(+1.84%) |
Jul 15, 2019 | 191.46 | 191.68 | 190.20 | 190.65 | 55,371 | -0.74(-0.39%) |
Jul 12, 2019 | 188.22 | 191.68 | 188.22 | 191.39 | 164,300 | +4.47(+2.39%) |
Jul 11, 2019 | 185.08 | 187.41 | 184.63 | 186.92 | 453,978 | +1.78(+0.96%) |
Jul 10, 2019 | 186.51 | 187.95 | 184.82 | 185.14 | 186,219 | -0.86(-0.46%) |
Jul 09, 2019 | 186.32 | 187.00 | 185.38 | 186.00 | 145,130 | -1.40(-0.75%) |
Jul 08, 2019 | 187.30 | 188.39 | 186.70 | 187.40 | 89,256 | -1.28(-0.68%) |
Jul 05, 2019 | 187.99 | 188.85 | 186.26 | 188.68 | 130,500 | -0.71(-0.37%) |
Jul 03, 2019 | 187.98 | 189.54 | 187.58 | 189.39 | 165,600 | +1.95(+1.04%) |
Jul 02, 2019 | 189.06 | 189.25 | 186.83 | 187.44 | 379,912 | -1.62(-0.85%) |
Jul 01, 2019 | 190.04 | 191.48 | 187.98 | 189.06 | 160,820 | +0.87(+0.46%) |
Jun 28, 2019 | 186.30 | 188.42 | 186.30 | 188.19 | 132,800 | +2.72(+1.47%) |
Jun 27, 2019 | 183.63 | 186.36 | 183.61 | 185.47 | 187,170 | +2.34(+1.28%) |
Jun 26, 2019 | 182.59 | 183.66 | 181.78 | 183.12 | 143,934 | +1.22(+0.67%) |
Jun 25, 2019 | 183.80 | 183.80 | 181.37 | 181.91 | 103,802 | -1.54(-0.84%) |
Jun 24, 2019 | 185.21 | 186.16 | 183.36 | 183.45 | 281,935 | -2.86(-1.54%) |
Jun 21, 2019 | 186.90 | 188.55 | 186.14 | 186.31 | 187,200 | -1.01(-0.54%) |
Jun 20, 2019 | 187.45 | 188.62 | 186.14 | 187.32 | 72,784 | +1.30(+0.70%) |
Jun 19, 2019 | 186.24 | 186.35 | 184.72 | 186.02 | 95,319 | +0.38(+0.20%) |
Jun 18, 2019 | 184.73 | 186.89 | 184.06 | 185.64 | 236,995 | +2.18(+1.19%) |
Jun 17, 2019 | 184.92 | 185.24 | 183.33 | 183.46 | 96,705 | -2.48(-1.33%) |
Jun 14, 2019 | 186.33 | 186.61 | 184.53 | 185.94 | 140,300 | -0.77(-0.41%) |
Jun 13, 2019 | 185.42 | 187.06 | 185.42 | 186.71 | 186,540 | +1.86(+1.01%) |
Jun 12, 2019 | 183.96 | 185.11 | 183.95 | 184.85 | 60,841 | +0.83(+0.45%) |
Jun 11, 2019 | 185.44 | 186.50 | 183.13 | 184.02 | 189,937 | -0.67(-0.36%) |
Jun 10, 2019 | 184.45 | 186.97 | 184.45 | 184.69 | 272,648 | +1.69(+0.92%) |
Jun 07, 2019 | 182.77 | 184.46 | 182.62 | 183.00 | 190,600 | +1.10(+0.60%) |
Jun 06, 2019 | 182.97 | 183.22 | 180.64 | 181.90 | 338,794 | -1.60(-0.87%) |
Jun 05, 2019 | 182.83 | 183.79 | 182.18 | 183.50 | 407,995 | +1.56(+0.86%) |
Jun 04, 2019 | 177.66 | 182.02 | 177.66 | 181.94 | 612,404 | +5.97(+3.39%) |
Jun 03, 2019 | 175.05 | 178.13 | 175.05 | 175.97 | 139,790 | +0.38(+0.22%) |
May 31, 2019 | 176.18 | 177.00 | 175.30 | 175.59 | 273,000 | -3.38(-1.89%) |
May 30, 2019 | 179.16 | 180.36 | 177.87 | 178.97 | 162,251 | +0.09(+0.05%) |
May 29, 2019 | 179.25 | 180.00 | 178.04 | 178.88 | 260,426 | -1.34(-0.74%) |
May 28, 2019 | 182.00 | 182.92 | 180.22 | 180.22 | 397,943 | -2.42(-1.33%) |
May 24, 2019 | 184.02 | 184.54 | 181.39 | 182.64 | 126,500 | -0.56(-0.31%) |
May 23, 2019 | 184.15 | 184.15 | 181.64 | 183.20 | 501,458 | -3.03(-1.63%) |
May 22, 2019 | 188.76 | 189.03 | 185.75 | 186.23 | 245,164 | -3.11(-1.64%) |
May 21, 2019 | 189.61 | 190.42 | 189.10 | 189.34 | 255,638 | +0.82(+0.43%) |
May 20, 2019 | 187.92 | 189.30 | 187.34 | 188.52 | 209,198 | -0.52(-0.28%) |
May 17, 2019 | 189.11 | 191.31 | 188.67 | 189.04 | 117,000 | -1.88(-0.98%) |
May 16, 2019 | 189.36 | 191.84 | 188.62 | 190.92 | 159,642 | +2.33(+1.24%) |
May 15, 2019 | 186.80 | 189.05 | 186.07 | 188.59 | 172,153 | +0.37(+0.20%) |
May 14, 2019 | 186.18 | 189.48 | 186.18 | 188.22 | 146,949 | +2.70(+1.46%) |
May 13, 2019 | 187.11 | 187.30 | 184.19 | 185.52 | 225,010 | -5.28(-2.77%) |
May 10, 2019 | 190.08 | 191.54 | 186.76 | 190.80 | 95,800 | -0.53(-0.28%) |
May 09, 2019 | 190.50 | 191.60 | 188.80 | 191.33 | 128,825 | -0.15(-0.08%) |
May 08, 2019 | 191.53 | 193.62 | 191.46 | 191.48 | 337,142 | -0.54(-0.28%) |
May 07, 2019 | 194.25 | 194.25 | 190.03 | 192.02 | 599,962 | -4.19(-2.14%) |
May 06, 2019 | 193.39 | 196.76 | 193.00 | 196.21 | 97,903 | -1.04(-0.53%) |
May 03, 2019 | 195.26 | 197.66 | 195.26 | 197.25 | 138,500 | +3.15(+1.62%) |
May 02, 2019 | 191.57 | 194.89 | 191.35 | 194.10 | 324,046 | +2.38(+1.24%) |