Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 199.66 | 207.40 | 198.08 | 205.10 | 2,256,303 | +11.58(+5.98%) |
Jul 30, 2019 | 192.44 | 193.60 | 191.34 | 193.52 | 651,393 | +0.74(+0.38%) |
Jul 29, 2019 | 194.73 | 194.93 | 192.73 | 192.78 | 763,933 | -1.85(-0.95%) |
Jul 26, 2019 | 192.34 | 195.36 | 192.34 | 194.63 | 686,392 | +2.43(+1.26%) |
Jul 25, 2019 | 193.79 | 194.08 | 191.79 | 192.20 | 540,672 | -2.08(-1.07%) |
Jul 24, 2019 | 193.09 | 194.40 | 191.20 | 194.28 | 554,013 | +0.36(+0.19%) |
Jul 23, 2019 | 194.51 | 194.51 | 192.48 | 193.91 | 384,061 | +0.36(+0.19%) |
Jul 22, 2019 | 192.32 | 194.31 | 191.82 | 193.55 | 419,967 | +1.32(+0.69%) |
Jul 19, 2019 | 196.06 | 196.15 | 192.14 | 192.23 | 546,041 | -3.23(-1.65%) |
Jul 18, 2019 | 194.20 | 195.72 | 194.01 | 195.46 | 358,579 | +1.44(+0.74%) |
Jul 17, 2019 | 196.04 | 196.22 | 193.96 | 194.03 | 740,940 | -2.12(-1.08%) |
Jul 16, 2019 | 197.21 | 197.21 | 194.60 | 196.14 | 674,750 | -0.02(-0.01%) |
Jul 15, 2019 | 196.36 | 196.53 | 195.29 | 196.16 | 416,696 | -0.30(-0.15%) |
Jul 12, 2019 | 194.05 | 196.49 | 193.05 | 196.46 | 589,933 | +3.49(+1.81%) |
Jul 11, 2019 | 191.55 | 194.19 | 191.24 | 192.97 | 605,776 | +1.81(+0.95%) |
Jul 10, 2019 | 191.97 | 192.27 | 190.57 | 191.16 | 635,162 | +1.65(+0.87%) |
Jul 09, 2019 | 187.50 | 189.66 | 187.00 | 189.51 | 544,662 | +0.45(+0.24%) |
Jul 08, 2019 | 191.56 | 191.89 | 188.39 | 189.06 | 501,035 | -3.68(-1.91%) |
Jul 05, 2019 | 193.30 | 193.67 | 190.45 | 192.75 | 632,780 | -1.13(-0.58%) |
Jul 03, 2019 | 192.75 | 193.99 | 191.64 | 193.88 | 289,584 | +2.25(+1.17%) |
Jul 02, 2019 | 189.58 | 191.95 | 189.58 | 191.63 | 685,152 | +1.85(+0.97%) |
Jul 01, 2019 | 189.90 | 190.78 | 188.93 | 189.78 | 1,141,848 | +2.89(+1.55%) |
Jun 28, 2019 | 187.82 | 189.12 | 186.89 | 186.89 | 3,274,157 | -0.02(-0.01%) |
Jun 27, 2019 | 186.74 | 187.22 | 185.21 | 186.91 | 428,076 | +1.38(+0.74%) |
Jun 26, 2019 | 186.13 | 186.13 | 184.31 | 185.53 | 654,376 | +0.10(+0.05%) |
Jun 25, 2019 | 187.54 | 188.87 | 185.41 | 185.44 | 1,916,308 | -1.26(-0.68%) |
Jun 24, 2019 | 186.51 | 187.97 | 186.45 | 186.70 | 1,453,707 | +0.53(+0.28%) |
Jun 21, 2019 | 189.04 | 189.04 | 185.88 | 186.17 | 2,114,668 | -2.67(-1.41%) |
Jun 20, 2019 | 189.89 | 192.70 | 188.54 | 188.84 | 1,964,050 | +1.24(+0.66%) |
Jun 19, 2019 | 186.19 | 188.79 | 185.16 | 187.61 | 1,262,413 | +1.93(+1.04%) |
Jun 18, 2019 | 183.68 | 186.27 | 183.68 | 185.67 | 637,184 | +2.12(+1.16%) |
Jun 17, 2019 | 184.54 | 185.52 | 182.81 | 183.55 | 823,739 | -0.46(-0.25%) |
Jun 14, 2019 | 182.27 | 185.22 | 182.27 | 184.01 | 683,256 | -0.06(-0.03%) |
Jun 13, 2019 | 183.46 | 184.17 | 181.22 | 184.07 | 827,803 | +1.47(+0.81%) |
Jun 12, 2019 | 181.31 | 182.98 | 180.36 | 182.59 | 719,989 | +0.90(+0.49%) |
Jun 11, 2019 | 184.88 | 184.88 | 179.76 | 181.69 | 806,914 | -1.98(-1.08%) |
Jun 10, 2019 | 182.68 | 184.76 | 182.44 | 183.68 | 798,213 | +1.95(+1.07%) |
Jun 07, 2019 | 181.81 | 183.27 | 181.58 | 181.72 | 498,177 | +0.96(+0.53%) |
Jun 06, 2019 | 178.89 | 181.61 | 178.72 | 180.77 | 593,346 | +1.98(+1.11%) |
Jun 05, 2019 | 177.66 | 179.01 | 175.64 | 178.78 | 778,336 | +1.90(+1.07%) |
Jun 04, 2019 | 174.18 | 176.98 | 173.82 | 176.89 | 769,704 | +3.68(+2.13%) |
Jun 03, 2019 | 175.09 | 176.92 | 172.01 | 173.21 | 1,167,934 | -1.79(-1.02%) |
May 31, 2019 | 177.57 | 178.18 | 174.74 | 175.00 | 946,401 | -4.23(-2.36%) |
May 30, 2019 | 178.52 | 180.13 | 178.40 | 179.22 | 738,153 | +1.02(+0.57%) |
May 29, 2019 | 178.40 | 180.23 | 177.52 | 178.20 | 954,597 | -1.11(-0.62%) |
May 28, 2019 | 177.65 | 183.15 | 177.65 | 179.31 | 3,384,074 | +2.19(+1.24%) |
May 24, 2019 | 178.42 | 178.49 | 175.66 | 177.12 | 1,060,730 | +0.48(+0.27%) |
May 23, 2019 | 179.30 | 180.23 | 176.16 | 176.64 | 1,096,763 | -5.04(-2.78%) |
May 22, 2019 | 179.40 | 182.19 | 179.40 | 181.68 | 824,111 | +2.07(+1.15%) |
May 21, 2019 | 178.04 | 179.77 | 178.04 | 179.62 | 733,033 | +2.81(+1.59%) |
May 20, 2019 | 177.05 | 178.31 | 175.58 | 176.80 | 787,230 | -1.11(-0.62%) |
May 17, 2019 | 178.48 | 179.93 | 177.58 | 177.91 | 728,194 | -2.72(-1.50%) |
May 16, 2019 | 178.70 | 182.09 | 177.51 | 180.63 | 798,186 | +2.50(+1.40%) |
May 15, 2019 | 176.41 | 179.27 | 176.15 | 178.13 | 803,314 | -0.09(-0.05%) |
May 14, 2019 | 175.91 | 179.99 | 174.88 | 178.22 | 779,581 | +3.08(+1.76%) |
May 13, 2019 | 176.24 | 177.31 | 174.50 | 175.13 | 777,565 | -5.23(-2.90%) |
May 10, 2019 | 179.27 | 180.68 | 175.86 | 180.36 | 965,045 | +0.11(+0.06%) |
May 09, 2019 | 182.71 | 182.71 | 178.68 | 180.26 | 1,045,487 | -3.00(-1.64%) |
May 08, 2019 | 183.81 | 185.33 | 183.13 | 183.26 | 632,718 | -0.59(-0.32%) |
May 07, 2019 | 185.68 | 186.88 | 182.28 | 183.85 | 844,902 | -4.39(-2.33%) |
May 06, 2019 | 183.64 | 188.71 | 183.63 | 188.24 | 695,775 | +0.76(+0.41%) |
May 03, 2019 | 185.18 | 187.58 | 184.28 | 187.47 | 551,259 | +3.50(+1.90%) |
May 02, 2019 | 184.81 | 185.91 | 183.34 | 183.97 | 822,393 | -1.08(-0.58%) |