Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 199.66 | 207.40 | 198.08 | 205.10 | 2,256,238 | +11.58(+5.98%) |
Jul 30, 2019 | 192.44 | 193.60 | 191.34 | 193.53 | 651,374 | +0.74(+0.38%) |
Jul 29, 2019 | 194.73 | 194.93 | 192.73 | 192.79 | 763,910 | -1.85(-0.95%) |
Jul 26, 2019 | 192.35 | 195.36 | 192.35 | 194.64 | 686,372 | +2.43(+1.26%) |
Jul 25, 2019 | 193.79 | 194.08 | 191.79 | 192.21 | 540,657 | -2.08(-1.07%) |
Jul 24, 2019 | 193.10 | 194.41 | 191.20 | 194.28 | 553,997 | +0.36(+0.19%) |
Jul 23, 2019 | 194.51 | 194.51 | 192.48 | 193.92 | 384,050 | +0.36(+0.19%) |
Jul 22, 2019 | 192.33 | 194.32 | 191.82 | 193.56 | 419,955 | +1.32(+0.69%) |
Jul 19, 2019 | 196.06 | 196.16 | 192.15 | 192.24 | 546,025 | -3.23(-1.65%) |
Jul 18, 2019 | 194.21 | 195.73 | 194.01 | 195.47 | 358,568 | +1.44(+0.74%) |
Jul 17, 2019 | 196.04 | 196.22 | 193.97 | 194.03 | 740,919 | -2.11(-1.08%) |
Jul 16, 2019 | 197.21 | 197.21 | 194.61 | 196.15 | 674,730 | -0.02(-0.01%) |
Jul 15, 2019 | 196.37 | 196.54 | 195.30 | 196.17 | 416,684 | -0.30(-0.15%) |
Jul 12, 2019 | 194.05 | 196.49 | 193.06 | 196.46 | 589,916 | +3.49(+1.81%) |
Jul 11, 2019 | 191.56 | 194.20 | 191.25 | 192.97 | 605,759 | +1.81(+0.95%) |
Jul 10, 2019 | 191.98 | 192.27 | 190.58 | 191.16 | 635,144 | +1.65(+0.87%) |
Jul 09, 2019 | 187.51 | 189.66 | 187.01 | 189.52 | 544,647 | +0.45(+0.24%) |
Jul 08, 2019 | 191.56 | 191.90 | 188.40 | 189.07 | 501,021 | -3.68(-1.91%) |
Jul 05, 2019 | 193.31 | 193.68 | 190.46 | 192.75 | 632,762 | -1.13(-0.58%) |
Jul 03, 2019 | 192.76 | 194.00 | 191.64 | 193.88 | 289,576 | +2.25(+1.17%) |
Jul 02, 2019 | 189.58 | 191.96 | 189.58 | 191.63 | 685,132 | +1.85(+0.97%) |
Jul 01, 2019 | 189.91 | 190.78 | 188.93 | 189.78 | 1,141,815 | +2.89(+1.55%) |
Jun 28, 2019 | 187.82 | 189.12 | 186.90 | 186.90 | 3,274,062 | -0.02(-0.01%) |
Jun 27, 2019 | 186.74 | 187.22 | 185.21 | 186.91 | 428,064 | +1.38(+0.74%) |
Jun 26, 2019 | 186.14 | 186.14 | 184.31 | 185.54 | 654,357 | +0.09(+0.05%) |
Jun 25, 2019 | 187.55 | 188.88 | 185.41 | 185.44 | 1,916,253 | -1.26(-0.68%) |
Jun 24, 2019 | 186.51 | 187.97 | 186.46 | 186.70 | 1,453,665 | +0.53(+0.28%) |
Jun 21, 2019 | 189.05 | 189.05 | 185.88 | 186.18 | 2,114,607 | -2.67(-1.41%) |
Jun 20, 2019 | 189.90 | 192.70 | 188.55 | 188.85 | 1,963,993 | +1.23(+0.66%) |
Jun 19, 2019 | 186.20 | 188.80 | 185.16 | 187.61 | 1,262,377 | +1.93(+1.04%) |
Jun 18, 2019 | 183.69 | 186.27 | 183.69 | 185.68 | 637,166 | +2.12(+1.16%) |
Jun 17, 2019 | 184.54 | 185.53 | 182.82 | 183.56 | 823,715 | -0.46(-0.25%) |
Jun 14, 2019 | 182.27 | 185.22 | 182.27 | 184.01 | 683,237 | -0.06(-0.03%) |
Jun 13, 2019 | 183.47 | 184.18 | 181.22 | 184.07 | 827,779 | +1.47(+0.81%) |
Jun 12, 2019 | 181.32 | 182.99 | 180.37 | 182.60 | 719,968 | +0.90(+0.50%) |
Jun 11, 2019 | 184.89 | 184.89 | 179.77 | 181.70 | 806,890 | -1.98(-1.08%) |
Jun 10, 2019 | 182.69 | 184.77 | 182.45 | 183.68 | 798,190 | +1.95(+1.07%) |
Jun 07, 2019 | 181.81 | 183.28 | 181.58 | 181.73 | 498,163 | +0.96(+0.53%) |
Jun 06, 2019 | 178.90 | 181.61 | 178.72 | 180.77 | 593,329 | +1.98(+1.11%) |
Jun 05, 2019 | 177.66 | 179.02 | 175.64 | 178.79 | 778,313 | +1.89(+1.07%) |
Jun 04, 2019 | 174.19 | 176.98 | 173.82 | 176.90 | 769,682 | +3.68(+2.13%) |
Jun 03, 2019 | 175.10 | 176.92 | 172.01 | 173.21 | 1,167,900 | -1.79(-1.02%) |
May 31, 2019 | 177.57 | 178.19 | 174.74 | 175.00 | 946,374 | -4.23(-2.36%) |
May 30, 2019 | 178.52 | 180.14 | 178.40 | 179.23 | 738,132 | +1.02(+0.57%) |
May 29, 2019 | 178.41 | 180.24 | 177.53 | 178.21 | 954,569 | -1.11(-0.62%) |
May 28, 2019 | 177.65 | 183.15 | 177.65 | 179.32 | 3,383,977 | +2.19(+1.24%) |
May 24, 2019 | 178.43 | 178.49 | 175.67 | 177.12 | 1,060,700 | +0.48(+0.27%) |
May 23, 2019 | 179.31 | 180.24 | 176.17 | 176.65 | 1,096,731 | -5.04(-2.78%) |
May 22, 2019 | 179.40 | 182.20 | 179.40 | 181.69 | 824,087 | +2.07(+1.15%) |
May 21, 2019 | 178.04 | 179.78 | 178.04 | 179.62 | 733,012 | +2.81(+1.59%) |
May 20, 2019 | 177.06 | 178.31 | 175.58 | 176.81 | 787,207 | -1.11(-0.62%) |
May 17, 2019 | 178.48 | 179.93 | 177.58 | 177.92 | 728,173 | -2.72(-1.50%) |
May 16, 2019 | 178.71 | 182.10 | 177.52 | 180.64 | 798,163 | +2.50(+1.40%) |
May 15, 2019 | 176.42 | 179.27 | 176.15 | 178.14 | 803,291 | -0.09(-0.05%) |
May 14, 2019 | 175.91 | 180.00 | 174.88 | 178.22 | 779,558 | +3.08(+1.76%) |
May 13, 2019 | 176.25 | 177.31 | 174.50 | 175.14 | 777,542 | -5.23(-2.90%) |
May 10, 2019 | 179.27 | 180.69 | 175.87 | 180.37 | 965,017 | +0.11(+0.06%) |
May 09, 2019 | 182.72 | 182.72 | 178.68 | 180.26 | 1,045,457 | -3.00(-1.63%) |
May 08, 2019 | 183.81 | 185.33 | 183.14 | 183.26 | 632,700 | -0.59(-0.32%) |
May 07, 2019 | 185.69 | 186.89 | 182.29 | 183.85 | 844,878 | -4.39(-2.33%) |
May 06, 2019 | 183.64 | 188.71 | 183.63 | 188.24 | 695,755 | +0.76(+0.41%) |
May 03, 2019 | 185.19 | 187.59 | 184.28 | 187.48 | 551,243 | +3.50(+1.90%) |
May 02, 2019 | 184.82 | 185.91 | 183.35 | 183.98 | 822,369 | -1.08(-0.58%) |