Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 202.22 | 203.31 | 197.75 | 198.96 | 1,284,967 | -3.63(-1.79%) |
Jul 30, 2019 | 202.95 | 204.40 | 202.27 | 202.59 | 1,034,220 | -1.62(-0.79%) |
Jul 29, 2019 | 203.74 | 204.30 | 202.32 | 204.21 | 1,282,181 | +0.82(+0.41%) |
Jul 26, 2019 | 209.90 | 211.11 | 202.82 | 203.39 | 1,660,549 | +1.70(+0.84%) |
Jul 25, 2019 | 202.19 | 203.62 | 201.16 | 201.69 | 1,207,435 | -0.86(-0.43%) |
Jul 24, 2019 | 199.17 | 202.70 | 197.94 | 202.55 | 1,207,906 | +3.98(+2.01%) |
Jul 23, 2019 | 197.68 | 198.84 | 196.84 | 198.57 | 852,596 | +0.84(+0.42%) |
Jul 22, 2019 | 197.62 | 199.04 | 197.08 | 197.74 | 881,567 | +0.44(+0.23%) |
Jul 19, 2019 | 200.05 | 200.24 | 197.25 | 197.29 | 1,428,901 | -2.30(-1.15%) |
Jul 18, 2019 | 196.12 | 199.67 | 195.39 | 199.59 | 983,550 | +2.37(+1.20%) |
Jul 17, 2019 | 195.67 | 197.79 | 195.56 | 197.22 | 1,028,467 | +2.42(+1.24%) |
Jul 16, 2019 | 195.63 | 196.24 | 194.50 | 194.81 | 859,295 | -0.08(-0.04%) |
Jul 15, 2019 | 196.42 | 197.11 | 194.46 | 194.89 | 1,322,814 | -0.86(-0.44%) |
Jul 12, 2019 | 199.96 | 199.96 | 195.23 | 195.75 | 1,797,302 | -4.21(-2.11%) |
Jul 11, 2019 | 198.04 | 199.97 | 197.69 | 199.97 | 718,951 | +1.69(+0.85%) |
Jul 10, 2019 | 197.96 | 199.22 | 197.85 | 198.28 | 589,754 | +0.08(+0.04%) |
Jul 09, 2019 | 196.79 | 198.66 | 196.51 | 198.19 | 801,504 | +0.85(+0.43%) |
Jul 08, 2019 | 197.13 | 197.72 | 195.47 | 197.34 | 896,089 | -0.47(-0.24%) |
Jul 05, 2019 | 195.71 | 198.37 | 194.52 | 197.80 | 1,014,106 | +0.39(+0.20%) |
Jul 03, 2019 | 195.83 | 197.59 | 194.85 | 197.41 | 576,747 | +2.23(+1.14%) |
Jul 02, 2019 | 195.38 | 196.39 | 194.09 | 195.19 | 833,880 | -0.70(-0.36%) |
Jul 01, 2019 | 196.93 | 197.22 | 193.78 | 195.89 | 938,418 | +0.91(+0.47%) |
Jun 28, 2019 | 192.53 | 195.11 | 191.85 | 194.98 | 1,271,797 | +2.88(+1.50%) |
Jun 27, 2019 | 192.37 | 192.65 | 191.13 | 192.09 | 799,355 | +0.65(+0.34%) |
Jun 26, 2019 | 192.53 | 193.64 | 189.97 | 191.44 | 1,402,327 | -1.35(-0.70%) |
Jun 25, 2019 | 193.44 | 194.24 | 192.19 | 192.79 | 1,282,229 | -0.64(-0.33%) |
Jun 24, 2019 | 192.59 | 193.90 | 192.03 | 193.44 | 954,269 | +1.66(+0.87%) |
Jun 21, 2019 | 192.18 | 192.90 | 190.34 | 191.77 | 1,945,275 | -0.53(-0.28%) |
Jun 20, 2019 | 191.59 | 193.09 | 190.51 | 192.30 | 1,176,641 | +2.64(+1.39%) |
Jun 19, 2019 | 187.47 | 189.91 | 186.89 | 189.66 | 1,257,742 | +2.19(+1.17%) |
Jun 18, 2019 | 186.41 | 187.65 | 185.70 | 187.47 | 1,176,204 | +1.69(+0.91%) |
Jun 17, 2019 | 185.08 | 186.19 | 184.62 | 185.78 | 612,155 | +0.87(+0.47%) |
Jun 14, 2019 | 186.71 | 186.96 | 184.86 | 184.91 | 787,328 | -1.24(-0.67%) |
Jun 13, 2019 | 187.02 | 187.02 | 184.98 | 186.15 | 778,358 | -0.35(-0.19%) |
Jun 12, 2019 | 184.70 | 186.53 | 184.47 | 186.50 | 688,735 | +2.21(+1.20%) |
Jun 11, 2019 | 186.58 | 187.21 | 183.00 | 184.29 | 861,638 | -1.24(-0.67%) |
Jun 10, 2019 | 184.85 | 186.30 | 184.43 | 185.53 | 748,687 | +1.72(+0.94%) |
Jun 07, 2019 | 182.74 | 184.40 | 182.41 | 183.81 | 955,829 | +2.35(+1.29%) |
Jun 06, 2019 | 179.31 | 182.66 | 178.68 | 181.46 | 1,096,952 | +2.54(+1.42%) |
Jun 05, 2019 | 177.87 | 179.38 | 176.69 | 178.92 | 1,262,706 | +2.54(+1.44%) |
Jun 04, 2019 | 175.95 | 176.88 | 173.19 | 176.38 | 1,453,537 | +3.25(+1.87%) |
Jun 03, 2019 | 173.78 | 175.29 | 172.25 | 173.13 | 1,188,385 | -0.21(-0.12%) |
May 31, 2019 | 172.97 | 174.99 | 172.17 | 173.34 | 1,399,600 | -0.48(-0.28%) |
May 30, 2019 | 171.86 | 173.97 | 171.74 | 173.82 | 1,260,101 | +2.24(+1.31%) |
May 29, 2019 | 171.72 | 172.14 | 170.32 | 171.58 | 1,113,405 | -0.57(-0.33%) |
May 28, 2019 | 174.95 | 176.54 | 171.72 | 172.15 | 2,529,857 | -2.64(-1.51%) |
May 24, 2019 | 175.00 | 175.64 | 173.72 | 174.79 | 748,426 | +0.26(+0.15%) |
May 23, 2019 | 175.40 | 175.58 | 172.92 | 174.53 | 844,527 | -1.37(-0.78%) |
May 22, 2019 | 175.69 | 176.41 | 175.06 | 175.91 | 928,694 | +0.47(+0.27%) |
May 21, 2019 | 175.56 | 176.75 | 175.38 | 175.43 | 974,729 | +1.08(+0.62%) |
May 20, 2019 | 173.44 | 174.91 | 172.82 | 174.35 | 857,852 | +0.16(+0.09%) |
May 17, 2019 | 173.88 | 176.36 | 173.73 | 174.19 | 1,054,985 | -1.41(-0.80%) |
May 16, 2019 | 176.55 | 177.51 | 174.79 | 175.60 | 1,239,394 | -0.04(-0.02%) |
May 15, 2019 | 173.59 | 176.44 | 172.37 | 175.64 | 822,779 | +1.41(+0.81%) |
May 14, 2019 | 174.53 | 176.32 | 174.14 | 174.23 | 632,787 | -0.02(-0.01%) |
May 13, 2019 | 174.35 | 175.54 | 173.12 | 174.25 | 1,010,938 | -2.93(-1.66%) |
May 10, 2019 | 176.77 | 177.68 | 172.05 | 177.18 | 1,012,913 | -0.67(-0.38%) |
May 09, 2019 | 176.09 | 178.01 | 174.30 | 177.85 | 974,657 | -0.04(-0.02%) |
May 08, 2019 | 177.60 | 178.80 | 176.23 | 177.89 | 962,507 | +0.49(+0.28%) |
May 07, 2019 | 179.02 | 180.02 | 175.52 | 177.40 | 1,588,041 | -3.30(-1.83%) |
May 06, 2019 | 177.21 | 180.93 | 177.21 | 180.70 | 1,174,822 | +0.29(+0.16%) |
May 03, 2019 | 180.82 | 180.82 | 178.70 | 180.41 | 928,873 | +1.76(+0.99%) |
May 02, 2019 | 176.82 | 178.90 | 176.44 | 178.65 | 1,190,624 | +2.03(+1.15%) |