Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 188.92 | 189.48 | 186.51 | 187.71 | 4,545,060 | -1.44(-0.76%) |
Jul 30, 2019 | 190.89 | 191.71 | 188.48 | 189.16 | 3,152,693 | -2.35(-1.23%) |
Jul 29, 2019 | 192.41 | 193.68 | 190.90 | 191.51 | 4,803,000 | -0.53(-0.28%) |
Jul 26, 2019 | 194.15 | 195.05 | 191.07 | 192.04 | 5,645,761 | +1.02(+0.53%) |
Jul 25, 2019 | 189.17 | 191.17 | 189.13 | 191.03 | 4,249,452 | +1.48(+0.78%) |
Jul 24, 2019 | 190.49 | 191.48 | 189.09 | 189.55 | 3,334,984 | -1.36(-0.71%) |
Jul 23, 2019 | 192.18 | 192.64 | 189.42 | 190.91 | 2,810,455 | -0.62(-0.32%) |
Jul 22, 2019 | 190.45 | 191.82 | 189.31 | 191.52 | 2,896,278 | +1.01(+0.53%) |
Jul 19, 2019 | 192.04 | 192.65 | 190.46 | 190.52 | 3,211,010 | -1.82(-0.94%) |
Jul 18, 2019 | 190.71 | 192.37 | 190.04 | 192.34 | 2,538,721 | +1.96(+1.03%) |
Jul 17, 2019 | 190.62 | 191.44 | 190.06 | 190.38 | 1,906,804 | -0.01(-0.00%) |
Jul 16, 2019 | 190.22 | 191.44 | 188.99 | 190.38 | 2,672,172 | -0.44(-0.23%) |
Jul 15, 2019 | 190.30 | 191.26 | 189.47 | 190.82 | 2,703,833 | +1.09(+0.57%) |
Jul 12, 2019 | 189.47 | 190.10 | 188.20 | 189.73 | 2,200,357 | +0.27(+0.14%) |
Jul 11, 2019 | 191.05 | 191.35 | 188.50 | 189.47 | 2,157,820 | -0.28(-0.15%) |
Jul 10, 2019 | 189.07 | 190.15 | 188.81 | 189.74 | 2,068,104 | +0.81(+0.43%) |
Jul 09, 2019 | 188.84 | 189.47 | 188.38 | 188.93 | 1,817,502 | -0.06(-0.03%) |
Jul 08, 2019 | 188.18 | 189.32 | 188.17 | 188.99 | 2,040,916 | +0.82(+0.44%) |
Jul 05, 2019 | 189.12 | 189.75 | 187.29 | 188.18 | 2,106,061 | -1.40(-0.74%) |
Jul 03, 2019 | 186.91 | 189.63 | 186.80 | 189.57 | 2,588,655 | +2.88(+1.54%) |
Jul 02, 2019 | 184.18 | 186.70 | 183.79 | 186.70 | 3,502,711 | +2.92(+1.59%) |
Jul 01, 2019 | 186.06 | 186.56 | 183.68 | 183.77 | 3,022,347 | -1.21(-0.66%) |
Jun 28, 2019 | 184.31 | 185.28 | 183.79 | 184.99 | 4,106,487 | +1.24(+0.67%) |
Jun 27, 2019 | 182.32 | 183.82 | 181.90 | 183.75 | 2,529,905 | +1.53(+0.84%) |
Jun 26, 2019 | 183.05 | 183.21 | 181.73 | 182.22 | 2,890,066 | -1.03(-0.56%) |
Jun 25, 2019 | 182.44 | 183.85 | 182.37 | 183.25 | 3,391,228 | +1.59(+0.88%) |
Jun 24, 2019 | 182.39 | 182.84 | 181.40 | 181.65 | 2,791,600 | -0.30(-0.17%) |
Jun 21, 2019 | 183.13 | 183.45 | 181.71 | 181.96 | 4,790,359 | -0.77(-0.42%) |
Jun 20, 2019 | 182.62 | 182.96 | 181.81 | 182.72 | 2,427,187 | +0.51(+0.28%) |
Jun 19, 2019 | 182.28 | 182.62 | 180.49 | 182.22 | 2,613,801 | +0.03(+0.02%) |
Jun 18, 2019 | 182.62 | 182.97 | 181.65 | 182.18 | 2,773,771 | +0.62(+0.34%) |
Jun 17, 2019 | 183.28 | 183.28 | 180.91 | 181.56 | 3,024,650 | -1.32(-0.72%) |
Jun 14, 2019 | 181.72 | 183.33 | 181.53 | 182.87 | 3,048,798 | +0.71(+0.39%) |
Jun 13, 2019 | 182.79 | 182.97 | 181.42 | 182.16 | 2,556,416 | -0.39(-0.21%) |
Jun 12, 2019 | 182.16 | 183.05 | 181.46 | 182.55 | 3,226,655 | +1.49(+0.82%) |
Jun 11, 2019 | 180.21 | 181.41 | 179.40 | 181.07 | 3,358,181 | +1.75(+0.97%) |
Jun 10, 2019 | 183.60 | 183.60 | 177.93 | 179.32 | 5,216,825 | -3.72(-2.03%) |
Jun 07, 2019 | 181.28 | 183.85 | 181.28 | 183.04 | 4,877,583 | +2.17(+1.20%) |
Jun 06, 2019 | 178.27 | 181.17 | 178.19 | 180.88 | 5,228,689 | +2.60(+1.46%) |
Jun 05, 2019 | 178.23 | 178.66 | 177.49 | 178.28 | 4,821,112 | +0.45(+0.25%) |
Jun 04, 2019 | 177.27 | 178.43 | 177.08 | 177.83 | 4,299,350 | +0.76(+0.43%) |
Jun 03, 2019 | 176.70 | 177.36 | 175.78 | 177.07 | 3,605,453 | +0.45(+0.26%) |
May 31, 2019 | 175.85 | 178.19 | 175.71 | 176.62 | 4,118,836 | +0.17(+0.10%) |
May 30, 2019 | 173.59 | 176.61 | 173.38 | 176.45 | 3,030,506 | +2.85(+1.64%) |
May 29, 2019 | 173.45 | 174.20 | 172.56 | 173.60 | 3,240,931 | -0.58(-0.33%) |
May 28, 2019 | 175.60 | 176.58 | 173.92 | 174.18 | 4,053,932 | -0.97(-0.56%) |
May 24, 2019 | 177.01 | 177.04 | 174.76 | 175.15 | 2,342,530 | -1.06(-0.60%) |
May 23, 2019 | 176.07 | 176.62 | 175.44 | 176.21 | 3,922,499 | -0.88(-0.49%) |
May 22, 2019 | 176.70 | 177.28 | 175.80 | 177.09 | 1,987,712 | +0.11(+0.06%) |
May 21, 2019 | 177.91 | 178.14 | 176.30 | 176.98 | 2,557,058 | +0.75(+0.43%) |
May 20, 2019 | 176.43 | 177.73 | 175.60 | 176.23 | 2,503,395 | -0.20(-0.12%) |
May 17, 2019 | 176.12 | 177.45 | 176.06 | 176.43 | 2,528,726 | -0.68(-0.39%) |
May 16, 2019 | 176.56 | 177.68 | 176.14 | 177.12 | 2,846,445 | +0.82(+0.46%) |
May 15, 2019 | 175.05 | 176.89 | 174.91 | 176.30 | 2,144,237 | +0.94(+0.54%) |
May 14, 2019 | 176.09 | 176.78 | 175.03 | 175.36 | 3,099,070 | -0.90(-0.51%) |
May 13, 2019 | 175.35 | 177.04 | 174.72 | 176.27 | 3,172,260 | -0.85(-0.48%) |
May 10, 2019 | 174.52 | 177.44 | 174.49 | 177.12 | 3,013,582 | +2.00(+1.14%) |
May 09, 2019 | 174.57 | 175.63 | 173.94 | 175.11 | 2,172,034 | -0.27(-0.15%) |
May 08, 2019 | 175.10 | 176.32 | 174.25 | 175.38 | 2,304,443 | -0.01(-0.01%) |
May 07, 2019 | 175.32 | 176.79 | 174.23 | 175.39 | 3,468,788 | -0.76(-0.43%) |
May 06, 2019 | 174.05 | 176.40 | 173.53 | 176.15 | 2,677,495 | +1.22(+0.70%) |
May 03, 2019 | 173.00 | 175.33 | 172.47 | 174.93 | 3,291,692 | +2.58(+1.50%) |
May 02, 2019 | 171.98 | 172.83 | 171.21 | 172.35 | 2,730,226 | +0.39(+0.23%) |