Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 185.93 | 186.34 | 180.81 | 182.90 | 951,056 | -3.84(-2.06%) |
Jul 30, 2019 | 183.39 | 187.31 | 182.53 | 186.74 | 941,843 | +1.81(+0.98%) |
Jul 29, 2019 | 189.70 | 189.78 | 183.32 | 184.93 | 1,234,085 | -4.57(-2.41%) |
Jul 26, 2019 | 189.34 | 191.05 | 188.33 | 189.50 | 795,982 | +0.85(+0.45%) |
Jul 25, 2019 | 189.61 | 190.18 | 186.91 | 188.66 | 687,551 | -1.00(-0.53%) |
Jul 24, 2019 | 187.65 | 189.93 | 187.09 | 189.66 | 718,312 | +1.67(+0.89%) |
Jul 23, 2019 | 186.93 | 188.82 | 186.55 | 187.99 | 735,659 | +1.04(+0.56%) |
Jul 22, 2019 | 187.88 | 189.17 | 184.83 | 186.95 | 1,154,748 | -0.37(-0.20%) |
Jul 19, 2019 | 188.13 | 189.57 | 186.73 | 187.32 | 1,107,510 | -0.96(-0.51%) |
Jul 18, 2019 | 185.76 | 188.79 | 185.14 | 188.27 | 886,126 | +2.99(+1.61%) |
Jul 17, 2019 | 184.52 | 185.67 | 183.79 | 185.28 | 946,093 | +1.39(+0.76%) |
Jul 16, 2019 | 185.45 | 185.51 | 183.15 | 183.89 | 1,094,146 | -0.66(-0.36%) |
Jul 15, 2019 | 185.59 | 185.59 | 183.53 | 184.55 | 874,206 | -0.94(-0.51%) |
Jul 12, 2019 | 183.90 | 187.25 | 183.65 | 185.49 | 1,305,941 | +1.79(+0.98%) |
Jul 11, 2019 | 186.58 | 187.62 | 182.91 | 183.69 | 1,044,406 | -2.90(-1.55%) |
Jul 10, 2019 | 183.77 | 187.65 | 183.77 | 186.59 | 1,311,026 | +2.56(+1.39%) |
Jul 09, 2019 | 185.26 | 185.48 | 180.80 | 184.04 | 2,360,688 | -1.91(-1.03%) |
Jul 08, 2019 | 183.11 | 186.09 | 182.38 | 185.95 | 1,193,697 | +2.42(+1.32%) |
Jul 05, 2019 | 184.89 | 185.11 | 182.48 | 183.53 | 701,717 | -2.24(-1.21%) |
Jul 03, 2019 | 185.02 | 186.07 | 182.47 | 185.76 | 986,880 | +1.15(+0.62%) |
Jul 02, 2019 | 182.21 | 184.91 | 181.94 | 184.61 | 1,261,638 | +2.39(+1.31%) |
Jul 01, 2019 | 184.93 | 185.86 | 179.47 | 182.22 | 2,722,601 | -0.79(-0.43%) |
Jun 28, 2019 | 184.58 | 186.41 | 178.92 | 183.01 | 7,980,272 | +8.11(+4.64%) |
Jun 27, 2019 | 171.75 | 175.71 | 170.77 | 174.90 | 2,249,257 | +2.96(+1.72%) |
Jun 26, 2019 | 171.29 | 172.62 | 171.04 | 171.94 | 1,273,254 | +1.04(+0.61%) |
Jun 25, 2019 | 168.91 | 171.24 | 168.91 | 170.90 | 2,446,128 | +2.45(+1.46%) |
Jun 24, 2019 | 170.99 | 171.76 | 168.26 | 168.44 | 1,728,742 | -2.30(-1.34%) |
Jun 21, 2019 | 172.24 | 172.55 | 168.47 | 170.74 | 2,282,491 | -1.87(-1.08%) |
Jun 20, 2019 | 172.43 | 174.79 | 172.36 | 172.61 | 1,108,124 | +1.32(+0.77%) |
Jun 19, 2019 | 169.83 | 171.36 | 168.78 | 171.29 | 1,497,549 | +2.18(+1.29%) |
Jun 18, 2019 | 175.24 | 175.24 | 169.01 | 169.10 | 1,989,428 | -4.89(-2.81%) |
Jun 17, 2019 | 174.05 | 174.59 | 173.16 | 173.99 | 849,809 | -0.37(-0.21%) |
Jun 14, 2019 | 175.84 | 176.59 | 174.28 | 174.36 | 779,303 | -1.59(-0.90%) |
Jun 13, 2019 | 175.64 | 176.61 | 173.54 | 175.95 | 1,196,001 | +0.02(+0.01%) |
Jun 12, 2019 | 181.32 | 181.55 | 175.75 | 175.93 | 1,120,409 | -5.24(-2.89%) |
Jun 11, 2019 | 178.43 | 181.49 | 178.25 | 181.18 | 1,406,220 | +2.79(+1.56%) |
Jun 10, 2019 | 180.29 | 180.78 | 177.91 | 178.39 | 2,197,659 | +3.31(+1.89%) |
Jun 07, 2019 | 171.95 | 176.58 | 171.64 | 175.08 | 1,953,100 | +3.94(+2.30%) |
Jun 06, 2019 | 172.72 | 174.01 | 168.89 | 171.14 | 2,485,752 | -2.64(-1.52%) |
Jun 05, 2019 | 172.78 | 174.57 | 170.78 | 173.78 | 1,763,935 | +2.38(+1.39%) |
Jun 04, 2019 | 168.56 | 171.67 | 167.09 | 171.40 | 2,409,088 | +6.70(+4.07%) |
Jun 03, 2019 | 164.75 | 166.88 | 164.08 | 164.70 | 4,958,510 | +0.72(+0.44%) |
May 31, 2019 | 162.63 | 164.77 | 159.16 | 163.97 | 6,728,028 | -10.07(-5.79%) |
May 30, 2019 | 175.53 | 177.18 | 172.93 | 174.05 | 1,163,916 | -1.50(-0.85%) |
May 29, 2019 | 179.87 | 179.87 | 174.32 | 175.54 | 1,578,618 | -4.96(-2.75%) |
May 28, 2019 | 184.32 | 184.56 | 179.67 | 180.51 | 3,453,762 | -4.13(-2.23%) |
May 24, 2019 | 188.18 | 188.64 | 182.39 | 184.63 | 2,685,163 | -7.00(-3.65%) |
May 23, 2019 | 189.69 | 191.90 | 189.33 | 191.63 | 944,022 | +1.15(+0.60%) |
May 22, 2019 | 190.04 | 190.90 | 188.69 | 190.48 | 931,674 | -0.03(-0.01%) |
May 21, 2019 | 190.54 | 192.16 | 188.58 | 190.50 | 1,900,072 | +1.81(+0.96%) |
May 20, 2019 | 190.12 | 190.81 | 188.36 | 188.69 | 1,142,850 | -1.62(-0.85%) |
May 17, 2019 | 190.59 | 192.99 | 190.29 | 190.31 | 961,377 | -1.87(-0.97%) |
May 16, 2019 | 190.55 | 192.86 | 189.69 | 192.18 | 939,419 | +1.68(+0.88%) |
May 15, 2019 | 189.54 | 193.10 | 189.22 | 190.50 | 1,472,879 | -0.32(-0.17%) |
May 14, 2019 | 187.72 | 192.60 | 187.22 | 190.81 | 1,293,572 | +3.97(+2.12%) |
May 13, 2019 | 185.93 | 187.41 | 184.95 | 186.84 | 1,420,755 | -2.02(-1.07%) |
May 10, 2019 | 186.84 | 189.59 | 185.18 | 188.86 | 1,739,927 | +1.25(+0.66%) |
May 09, 2019 | 190.65 | 191.97 | 187.55 | 187.62 | 1,972,935 | -4.23(-2.20%) |
May 08, 2019 | 191.81 | 193.31 | 191.44 | 191.84 | 908,095 | -0.63(-0.33%) |
May 07, 2019 | 193.64 | 194.11 | 191.43 | 192.47 | 1,325,901 | -2.35(-1.21%) |
May 06, 2019 | 192.85 | 195.65 | 192.59 | 194.82 | 1,259,833 | -0.92(-0.47%) |
May 03, 2019 | 194.56 | 196.35 | 194.25 | 195.74 | 1,203,117 | +2.11(+1.09%) |
May 02, 2019 | 195.50 | 196.01 | 192.28 | 193.63 | 1,694,925 | -2.75(-1.40%) |