Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 185.14 | 185.84 | 183.84 | 184.42 | 581,416 | -0.82(-0.44%) |
Jul 30, 2019 | 188.52 | 188.95 | 184.85 | 185.24 | 223,013 | -4.62(-2.43%) |
Jul 29, 2019 | 193.71 | 194.28 | 188.37 | 189.86 | 364,080 | -4.37(-2.25%) |
Jul 26, 2019 | 193.31 | 194.99 | 192.94 | 194.24 | 193,967 | +1.23(+0.64%) |
Jul 25, 2019 | 193.40 | 193.65 | 191.83 | 193.01 | 180,772 | -0.33(-0.17%) |
Jul 24, 2019 | 191.21 | 193.87 | 191.21 | 193.34 | 204,140 | +1.74(+0.91%) |
Jul 23, 2019 | 192.84 | 193.60 | 190.87 | 191.61 | 517,931 | -1.28(-0.66%) |
Jul 22, 2019 | 195.31 | 195.74 | 192.74 | 192.88 | 718,569 | -2.17(-1.11%) |
Jul 19, 2019 | 200.17 | 201.56 | 194.63 | 195.05 | 307,321 | -4.93(-2.47%) |
Jul 18, 2019 | 198.49 | 200.83 | 197.88 | 199.98 | 432,835 | +0.95(+0.48%) |
Jul 17, 2019 | 199.95 | 201.51 | 198.82 | 199.03 | 241,869 | -0.86(-0.43%) |
Jul 16, 2019 | 197.12 | 200.47 | 195.59 | 199.90 | 443,117 | +2.52(+1.28%) |
Jul 15, 2019 | 199.74 | 201.50 | 197.26 | 197.38 | 448,545 | -2.17(-1.09%) |
Jul 12, 2019 | 200.54 | 200.54 | 198.63 | 199.54 | 274,934 | -0.35(-0.18%) |
Jul 11, 2019 | 199.24 | 201.40 | 198.46 | 199.90 | 242,407 | +0.39(+0.19%) |
Jul 10, 2019 | 202.68 | 202.68 | 199.25 | 199.51 | 256,425 | -2.51(-1.24%) |
Jul 09, 2019 | 200.70 | 202.23 | 199.51 | 202.02 | 470,820 | +0.51(+0.25%) |
Jul 08, 2019 | 201.33 | 203.78 | 200.06 | 201.51 | 461,058 | -0.15(-0.08%) |
Jul 05, 2019 | 198.90 | 201.97 | 198.87 | 201.66 | 513,345 | +3.04(+1.53%) |
Jul 03, 2019 | 196.37 | 198.90 | 196.06 | 198.62 | 217,252 | +1.90(+0.96%) |
Jul 02, 2019 | 195.41 | 197.64 | 194.33 | 196.72 | 393,734 | +1.41(+0.72%) |
Jul 01, 2019 | 195.46 | 196.01 | 193.31 | 195.31 | 211,705 | +1.65(+0.85%) |
Jun 28, 2019 | 196.17 | 196.17 | 192.35 | 193.66 | 660,269 | -1.77(-0.90%) |
Jun 27, 2019 | 194.22 | 195.83 | 192.84 | 195.43 | 477,076 | +1.80(+0.93%) |
Jun 26, 2019 | 192.28 | 193.69 | 191.36 | 193.63 | 1,034,076 | +1.53(+0.80%) |
Jun 25, 2019 | 191.76 | 195.35 | 191.45 | 192.10 | 950,905 | +0.05(+0.03%) |
Jun 24, 2019 | 189.82 | 192.77 | 189.82 | 192.05 | 312,404 | +0.96(+0.50%) |
Jun 21, 2019 | 187.82 | 192.56 | 186.78 | 191.09 | 3,898,613 | +2.72(+1.44%) |
Jun 20, 2019 | 189.31 | 190.76 | 186.13 | 188.38 | 718,718 | +2.63(+1.42%) |
Jun 19, 2019 | 186.55 | 187.84 | 185.14 | 185.74 | 564,986 | -0.59(-0.32%) |
Jun 18, 2019 | 185.74 | 187.16 | 184.69 | 186.34 | 434,764 | +1.48(+0.80%) |
Jun 17, 2019 | 187.16 | 187.24 | 184.78 | 184.85 | 503,050 | -2.05(-1.10%) |
Jun 14, 2019 | 186.21 | 187.01 | 184.57 | 186.90 | 233,328 | +0.29(+0.15%) |
Jun 13, 2019 | 188.79 | 189.58 | 186.34 | 186.62 | 366,166 | -2.55(-1.35%) |
Jun 12, 2019 | 192.01 | 192.66 | 188.49 | 189.17 | 342,545 | -3.66(-1.90%) |
Jun 11, 2019 | 194.95 | 196.62 | 192.12 | 192.83 | 199,512 | -0.80(-0.42%) |
Jun 10, 2019 | 194.69 | 195.06 | 191.82 | 193.64 | 173,588 | -0.08(-0.04%) |
Jun 07, 2019 | 190.35 | 194.09 | 190.35 | 193.71 | 288,646 | +3.58(+1.88%) |
Jun 06, 2019 | 188.73 | 190.48 | 188.72 | 190.13 | 508,883 | +1.99(+1.06%) |
Jun 05, 2019 | 189.36 | 189.96 | 187.44 | 188.15 | 194,752 | -1.23(-0.65%) |
Jun 04, 2019 | 189.31 | 190.06 | 187.11 | 189.37 | 490,402 | +1.28(+0.68%) |
Jun 03, 2019 | 190.01 | 190.68 | 187.32 | 188.09 | 199,169 | -1.24(-0.66%) |
May 31, 2019 | 186.83 | 189.83 | 184.97 | 189.34 | 480,958 | +1.71(+0.91%) |
May 30, 2019 | 186.23 | 188.97 | 185.78 | 187.63 | 257,919 | +1.75(+0.94%) |
May 29, 2019 | 184.79 | 186.45 | 183.21 | 185.88 | 442,042 | +0.09(+0.05%) |
May 28, 2019 | 187.22 | 188.19 | 185.60 | 185.79 | 802,386 | -1.25(-0.67%) |
May 24, 2019 | 190.08 | 190.35 | 186.86 | 187.04 | 390,653 | -2.27(-1.20%) |
May 23, 2019 | 190.35 | 191.45 | 187.44 | 189.31 | 437,142 | -1.51(-0.79%) |
May 22, 2019 | 189.49 | 191.40 | 188.15 | 190.81 | 520,984 | +1.36(+0.72%) |
May 21, 2019 | 186.38 | 189.97 | 186.11 | 189.45 | 1,193,202 | +3.08(+1.65%) |
May 20, 2019 | 183.97 | 186.77 | 182.54 | 186.37 | 627,165 | +2.08(+1.13%) |
May 17, 2019 | 183.63 | 185.03 | 182.76 | 184.29 | 521,028 | +0.27(+0.15%) |
May 16, 2019 | 183.25 | 184.76 | 183.06 | 184.02 | 292,466 | +0.96(+0.52%) |
May 15, 2019 | 184.25 | 185.12 | 182.53 | 183.06 | 312,131 | -1.87(-1.01%) |
May 14, 2019 | 184.38 | 186.20 | 181.60 | 184.93 | 472,514 | +2.38(+1.30%) |
May 13, 2019 | 185.64 | 187.32 | 182.46 | 182.55 | 297,331 | -6.83(-3.60%) |
May 10, 2019 | 190.59 | 190.80 | 186.34 | 189.38 | 306,967 | -1.17(-0.61%) |
May 09, 2019 | 189.45 | 191.35 | 186.62 | 190.55 | 241,729 | -1.05(-0.55%) |
May 08, 2019 | 198.02 | 198.02 | 191.53 | 191.60 | 519,306 | -6.59(-3.33%) |
May 07, 2019 | 199.43 | 201.40 | 197.49 | 198.19 | 515,489 | -2.69(-1.34%) |
May 06, 2019 | 200.96 | 202.10 | 197.97 | 200.88 | 206,403 | -0.62(-0.31%) |
May 03, 2019 | 202.50 | 202.99 | 199.61 | 201.50 | 239,947 | +0.31(+0.16%) |
May 02, 2019 | 199.80 | 202.65 | 199.51 | 201.18 | 234,800 | +0.85(+0.42%) |