Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 192.90 | 194.19 | 189.17 | 190.53 | 3,842,597 | -3.27(-1.69%) |
Jul 30, 2019 | 193.94 | 194.90 | 193.36 | 193.80 | 2,436,655 | -0.61(-0.31%) |
Jul 29, 2019 | 193.29 | 194.61 | 192.90 | 194.41 | 2,699,499 | +1.01(+0.52%) |
Jul 26, 2019 | 192.17 | 193.67 | 190.90 | 193.40 | 3,000,717 | +1.21(+0.63%) |
Jul 25, 2019 | 191.06 | 192.52 | 190.48 | 192.19 | 2,619,272 | +0.75(+0.39%) |
Jul 24, 2019 | 190.08 | 191.51 | 189.98 | 191.44 | 2,475,437 | +1.45(+0.77%) |
Jul 23, 2019 | 189.53 | 190.92 | 188.78 | 189.99 | 2,904,978 | +1.61(+0.86%) |
Jul 22, 2019 | 189.91 | 190.15 | 187.58 | 188.37 | 3,101,890 | -1.58(-0.83%) |
Jul 19, 2019 | 191.40 | 191.90 | 189.85 | 189.95 | 3,650,658 | -1.25(-0.65%) |
Jul 18, 2019 | 192.14 | 192.79 | 189.92 | 191.20 | 3,442,641 | -1.04(-0.54%) |
Jul 17, 2019 | 193.24 | 194.00 | 192.24 | 192.24 | 3,406,806 | -1.47(-0.76%) |
Jul 16, 2019 | 193.75 | 194.69 | 193.24 | 193.71 | 2,980,362 | -1.28(-0.66%) |
Jul 15, 2019 | 195.22 | 195.53 | 193.31 | 195.00 | 3,522,148 | +0.42(+0.22%) |
Jul 12, 2019 | 191.70 | 194.60 | 191.35 | 194.58 | 4,968,259 | +3.74(+1.96%) |
Jul 11, 2019 | 189.25 | 190.88 | 188.15 | 190.84 | 3,869,294 | +2.93(+1.56%) |
Jul 10, 2019 | 187.88 | 188.42 | 186.20 | 187.91 | 3,877,353 | -1.11(-0.59%) |
Jul 09, 2019 | 188.96 | 190.21 | 188.31 | 189.02 | 2,688,954 | -0.81(-0.43%) |
Jul 08, 2019 | 188.11 | 190.31 | 187.77 | 189.84 | 3,033,721 | +1.29(+0.69%) |
Jul 05, 2019 | 187.21 | 189.18 | 187.00 | 188.54 | 2,857,495 | -0.57(-0.30%) |
Jul 03, 2019 | 187.08 | 189.69 | 186.97 | 189.11 | 2,449,137 | +1.75(+0.93%) |
Jul 02, 2019 | 187.45 | 187.47 | 185.87 | 187.37 | 3,544,794 | -0.12(-0.07%) |
Jul 01, 2019 | 186.97 | 189.30 | 185.61 | 187.49 | 4,598,483 | +2.06(+1.11%) |
Jun 28, 2019 | 185.25 | 186.35 | 184.91 | 185.43 | 12,414,368 | +0.85(+0.46%) |
Jun 27, 2019 | 185.11 | 185.46 | 183.68 | 184.58 | 2,564,723 | +0.53(+0.29%) |
Jun 26, 2019 | 183.09 | 184.85 | 182.47 | 184.05 | 3,444,520 | +1.50(+0.82%) |
Jun 25, 2019 | 183.94 | 184.66 | 182.07 | 182.55 | 4,024,155 | -0.68(-0.37%) |
Jun 24, 2019 | 185.59 | 186.58 | 182.89 | 183.23 | 5,544,224 | -3.47(-1.86%) |
Jun 21, 2019 | 188.36 | 189.01 | 186.42 | 186.70 | 11,052,802 | -1.66(-0.88%) |
Jun 20, 2019 | 186.86 | 188.72 | 186.62 | 188.35 | 5,799,485 | +2.95(+1.59%) |
Jun 19, 2019 | 185.37 | 185.88 | 183.59 | 185.40 | 4,091,770 | +0.41(+0.22%) |
Jun 18, 2019 | 185.55 | 187.39 | 184.66 | 184.99 | 4,364,230 | +0.44(+0.24%) |
Jun 17, 2019 | 184.56 | 186.16 | 183.67 | 184.55 | 5,181,944 | +1.08(+0.59%) |
Jun 14, 2019 | 179.49 | 184.12 | 179.49 | 183.47 | 5,493,819 | +3.05(+1.69%) |
Jun 13, 2019 | 178.28 | 180.71 | 177.83 | 180.42 | 4,072,474 | +3.04(+1.71%) |
Jun 12, 2019 | 177.26 | 178.49 | 176.52 | 177.38 | 2,861,689 | +0.83(+0.47%) |
Jun 11, 2019 | 177.45 | 179.07 | 174.62 | 176.55 | 4,159,253 | -0.03(-0.02%) |
Jun 10, 2019 | 177.04 | 178.19 | 175.93 | 176.59 | 3,537,897 | +0.67(+0.38%) |
Jun 07, 2019 | 175.83 | 177.45 | 174.94 | 175.92 | 3,950,449 | +0.12(+0.07%) |
Jun 06, 2019 | 175.34 | 176.23 | 173.83 | 175.80 | 4,186,244 | +0.43(+0.24%) |
Jun 05, 2019 | 172.98 | 175.40 | 172.15 | 175.37 | 4,153,166 | +2.50(+1.44%) |
Jun 04, 2019 | 169.63 | 173.10 | 169.49 | 172.88 | 5,780,469 | +5.03(+3.00%) |
Jun 03, 2019 | 167.80 | 169.88 | 167.12 | 167.85 | 5,218,239 | -0.25(-0.15%) |
May 31, 2019 | 167.91 | 168.49 | 167.04 | 168.09 | 4,157,963 | -1.09(-0.64%) |
May 30, 2019 | 168.34 | 170.44 | 168.31 | 169.18 | 3,421,206 | +0.97(+0.57%) |
May 29, 2019 | 168.48 | 169.87 | 166.48 | 168.22 | 5,061,569 | -1.38(-0.81%) |
May 28, 2019 | 172.11 | 173.96 | 169.42 | 169.60 | 5,688,610 | -1.81(-1.05%) |
May 24, 2019 | 170.48 | 171.65 | 168.59 | 171.41 | 4,239,959 | +1.41(+0.83%) |
May 23, 2019 | 166.85 | 170.48 | 164.96 | 170.00 | 8,560,301 | +2.74(+1.64%) |
May 22, 2019 | 168.66 | 170.19 | 166.50 | 167.26 | 6,444,526 | -2.25(-1.33%) |
May 21, 2019 | 165.69 | 170.46 | 164.99 | 169.51 | 9,662,968 | +0.44(+0.26%) |
May 20, 2019 | 169.23 | 170.76 | 168.77 | 169.07 | 5,399,863 | -1.44(-0.85%) |
May 17, 2019 | 168.99 | 172.21 | 168.89 | 170.51 | 5,899,756 | +0.18(+0.10%) |
May 16, 2019 | 170.41 | 172.62 | 170.18 | 170.34 | 4,352,065 | +0.55(+0.32%) |
May 15, 2019 | 168.94 | 170.72 | 168.47 | 169.79 | 3,790,095 | +0.12(+0.07%) |
May 14, 2019 | 168.67 | 170.67 | 168.24 | 169.66 | 3,939,359 | +1.13(+0.67%) |
May 13, 2019 | 169.11 | 169.70 | 167.47 | 168.53 | 3,756,479 | -3.75(-2.18%) |
May 10, 2019 | 171.07 | 173.09 | 168.24 | 172.28 | 4,363,517 | +0.00(+0.00%) |
May 09, 2019 | 171.16 | 172.72 | 169.64 | 172.28 | 3,295,470 | -0.52(-0.30%) |
May 08, 2019 | 172.20 | 174.08 | 171.49 | 172.81 | 3,526,559 | +0.35(+0.21%) |
May 07, 2019 | 174.20 | 175.00 | 170.85 | 172.45 | 5,220,051 | -4.30(-2.43%) |
May 06, 2019 | 175.97 | 177.02 | 175.59 | 176.75 | 2,958,489 | -0.82(-0.46%) |
May 03, 2019 | 178.85 | 179.13 | 177.37 | 177.58 | 4,047,618 | -0.40(-0.22%) |
May 02, 2019 | 176.46 | 178.02 | 176.02 | 177.98 | 3,173,756 | +1.96(+1.11%) |