Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 190.18 | 190.74 | 187.75 | 188.96 | 4,515,030 | -1.45(-0.76%) |
Jul 30, 2019 | 192.16 | 192.98 | 189.73 | 190.41 | 3,131,863 | -2.37(-1.23%) |
Jul 29, 2019 | 193.69 | 194.97 | 192.17 | 192.78 | 4,771,265 | -0.54(-0.28%) |
Jul 26, 2019 | 195.44 | 196.35 | 192.34 | 193.32 | 5,608,457 | +1.02(+0.53%) |
Jul 25, 2019 | 190.43 | 192.44 | 190.39 | 192.30 | 4,221,374 | +1.49(+0.78%) |
Jul 24, 2019 | 191.76 | 192.75 | 190.35 | 190.81 | 3,312,948 | -1.37(-0.71%) |
Jul 23, 2019 | 193.46 | 193.92 | 190.68 | 192.18 | 2,791,886 | -0.62(-0.32%) |
Jul 22, 2019 | 191.71 | 193.09 | 190.57 | 192.80 | 2,877,142 | +1.01(+0.53%) |
Jul 19, 2019 | 193.32 | 193.93 | 191.72 | 191.78 | 3,189,794 | -1.83(-0.94%) |
Jul 18, 2019 | 191.97 | 193.65 | 191.30 | 193.61 | 2,521,947 | +1.97(+1.03%) |
Jul 17, 2019 | 191.88 | 192.71 | 191.32 | 191.64 | 1,894,205 | -0.01(-0.00%) |
Jul 16, 2019 | 191.48 | 192.71 | 190.24 | 191.65 | 2,654,516 | -0.44(-0.23%) |
Jul 15, 2019 | 191.57 | 192.53 | 190.73 | 192.09 | 2,685,968 | +1.09(+0.57%) |
Jul 12, 2019 | 190.73 | 191.36 | 189.45 | 191.00 | 2,185,818 | +0.27(+0.14%) |
Jul 11, 2019 | 192.32 | 192.62 | 189.76 | 190.73 | 2,143,563 | -0.28(-0.15%) |
Jul 10, 2019 | 190.33 | 191.42 | 190.06 | 191.00 | 2,054,439 | +0.82(+0.43%) |
Jul 09, 2019 | 190.10 | 190.73 | 189.63 | 190.19 | 1,805,493 | -0.06(-0.03%) |
Jul 08, 2019 | 189.43 | 190.58 | 189.42 | 190.25 | 2,027,431 | +0.83(+0.44%) |
Jul 05, 2019 | 190.38 | 191.01 | 188.54 | 189.43 | 2,092,145 | -1.41(-0.74%) |
Jul 03, 2019 | 188.15 | 190.89 | 188.04 | 190.83 | 2,571,551 | +2.90(+1.54%) |
Jul 02, 2019 | 185.40 | 187.94 | 185.01 | 187.94 | 3,479,567 | +2.94(+1.59%) |
Jul 01, 2019 | 187.29 | 187.80 | 184.90 | 185.00 | 3,002,377 | -1.22(-0.66%) |
Jun 28, 2019 | 185.53 | 186.51 | 185.01 | 186.22 | 4,079,354 | +1.25(+0.67%) |
Jun 27, 2019 | 183.53 | 185.04 | 183.11 | 184.97 | 2,513,189 | +1.54(+0.84%) |
Jun 26, 2019 | 184.27 | 184.43 | 182.94 | 183.43 | 2,870,971 | -1.04(-0.56%) |
Jun 25, 2019 | 183.65 | 185.08 | 183.58 | 184.47 | 3,368,821 | +1.61(+0.88%) |
Jun 24, 2019 | 183.61 | 184.06 | 182.60 | 182.86 | 2,773,155 | -0.31(-0.17%) |
Jun 21, 2019 | 184.35 | 184.67 | 182.92 | 183.17 | 4,758,708 | -0.77(-0.42%) |
Jun 20, 2019 | 183.83 | 184.18 | 183.02 | 183.94 | 2,411,150 | +0.51(+0.28%) |
Jun 19, 2019 | 183.49 | 183.83 | 181.69 | 183.43 | 2,596,531 | +0.04(+0.02%) |
Jun 18, 2019 | 183.83 | 184.19 | 182.86 | 183.39 | 2,755,444 | +0.63(+0.34%) |
Jun 17, 2019 | 184.50 | 184.50 | 182.12 | 182.76 | 3,004,666 | -1.33(-0.72%) |
Jun 14, 2019 | 182.93 | 184.55 | 182.74 | 184.09 | 3,028,654 | +0.72(+0.39%) |
Jun 13, 2019 | 184.01 | 184.19 | 182.63 | 183.37 | 2,539,525 | -0.40(-0.21%) |
Jun 12, 2019 | 183.37 | 184.27 | 182.66 | 183.77 | 3,205,336 | +1.50(+0.82%) |
Jun 11, 2019 | 181.41 | 182.62 | 180.59 | 182.27 | 3,335,992 | +1.76(+0.97%) |
Jun 10, 2019 | 184.82 | 184.82 | 179.11 | 180.51 | 5,182,356 | -3.75(-2.03%) |
Jun 07, 2019 | 182.49 | 185.08 | 182.49 | 184.26 | 4,845,356 | +2.18(+1.20%) |
Jun 06, 2019 | 179.46 | 182.38 | 179.37 | 182.08 | 5,194,141 | +2.62(+1.46%) |
Jun 05, 2019 | 179.42 | 179.85 | 178.67 | 179.46 | 4,789,258 | +0.45(+0.25%) |
Jun 04, 2019 | 178.45 | 179.62 | 178.26 | 179.01 | 4,270,943 | +0.76(+0.43%) |
Jun 03, 2019 | 177.88 | 178.54 | 176.94 | 178.25 | 3,581,631 | +0.46(+0.26%) |
May 31, 2019 | 177.02 | 179.37 | 176.88 | 177.80 | 4,091,621 | +0.17(+0.10%) |
May 30, 2019 | 174.75 | 177.79 | 174.54 | 177.62 | 3,010,482 | +2.87(+1.64%) |
May 29, 2019 | 174.60 | 175.36 | 173.71 | 174.75 | 3,219,517 | -0.58(-0.33%) |
May 28, 2019 | 176.77 | 177.75 | 175.08 | 175.33 | 4,027,146 | -0.98(-0.56%) |
May 24, 2019 | 178.19 | 178.21 | 175.92 | 176.31 | 2,327,052 | -1.07(-0.60%) |
May 23, 2019 | 177.24 | 177.79 | 176.61 | 177.38 | 3,896,581 | -0.88(-0.49%) |
May 22, 2019 | 177.88 | 178.45 | 176.97 | 178.27 | 1,974,578 | +0.11(+0.06%) |
May 21, 2019 | 179.10 | 179.32 | 177.47 | 178.16 | 2,540,162 | +0.76(+0.43%) |
May 20, 2019 | 177.61 | 178.91 | 176.77 | 177.40 | 2,486,854 | -0.21(-0.12%) |
May 17, 2019 | 177.29 | 178.63 | 177.23 | 177.61 | 2,512,018 | -0.69(-0.39%) |
May 16, 2019 | 177.73 | 178.87 | 177.31 | 178.29 | 2,827,637 | +0.82(+0.46%) |
May 15, 2019 | 176.22 | 178.06 | 176.07 | 177.47 | 2,130,069 | +0.94(+0.54%) |
May 14, 2019 | 177.26 | 177.96 | 176.20 | 176.53 | 3,078,593 | -0.91(-0.51%) |
May 13, 2019 | 176.52 | 178.22 | 175.88 | 177.44 | 3,151,300 | -0.86(-0.48%) |
May 10, 2019 | 175.68 | 178.62 | 175.65 | 178.29 | 2,993,670 | +2.02(+1.14%) |
May 09, 2019 | 175.74 | 176.80 | 175.10 | 176.28 | 2,157,683 | -0.27(-0.15%) |
May 08, 2019 | 176.26 | 177.49 | 175.41 | 176.55 | 2,289,216 | -0.01(-0.00%) |
May 07, 2019 | 176.48 | 177.96 | 175.39 | 176.56 | 3,445,869 | -0.77(-0.43%) |
May 06, 2019 | 175.21 | 177.57 | 174.68 | 177.32 | 2,659,804 | +1.23(+0.70%) |
May 03, 2019 | 174.15 | 176.49 | 173.62 | 176.09 | 3,269,942 | +2.59(+1.50%) |
May 02, 2019 | 173.12 | 173.98 | 172.35 | 173.50 | 2,712,186 | +0.39(+0.23%) |