Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 186.77 | 190.38 | 186.53 | 188.55 | 3,193,173 | +2.65(+1.42%) |
Jul 30, 2019 | 184.02 | 186.22 | 183.18 | 185.90 | 2,334,586 | +2.74(+1.50%) |
Jul 29, 2019 | 182.36 | 184.43 | 181.89 | 183.16 | 2,104,894 | +0.87(+0.48%) |
Jul 26, 2019 | 183.10 | 183.61 | 181.45 | 182.29 | 1,500,251 | -0.74(-0.40%) |
Jul 25, 2019 | 184.46 | 184.46 | 181.60 | 183.03 | 1,188,323 | +0.56(+0.31%) |
Jul 24, 2019 | 184.27 | 184.69 | 182.28 | 182.47 | 2,168,854 | -1.79(-0.97%) |
Jul 23, 2019 | 184.01 | 185.09 | 183.08 | 184.25 | 1,307,508 | +0.09(+0.05%) |
Jul 22, 2019 | 183.50 | 184.58 | 182.37 | 184.17 | 1,413,266 | +1.01(+0.55%) |
Jul 19, 2019 | 186.35 | 186.60 | 182.91 | 183.15 | 2,073,213 | -2.76(-1.49%) |
Jul 18, 2019 | 185.90 | 186.58 | 182.66 | 185.91 | 1,435,895 | -0.07(-0.04%) |
Jul 17, 2019 | 187.17 | 188.48 | 185.16 | 185.98 | 1,565,659 | -0.51(-0.27%) |
Jul 16, 2019 | 188.16 | 188.52 | 186.23 | 186.49 | 1,605,626 | -1.24(-0.66%) |
Jul 15, 2019 | 187.40 | 188.31 | 186.20 | 187.73 | 1,840,952 | +1.53(+0.82%) |
Jul 12, 2019 | 186.68 | 186.68 | 184.81 | 186.20 | 1,417,870 | -0.25(-0.13%) |
Jul 11, 2019 | 188.57 | 188.57 | 185.41 | 186.45 | 1,569,249 | -2.02(-1.07%) |
Jul 10, 2019 | 188.78 | 189.27 | 187.14 | 188.47 | 2,086,026 | +0.20(+0.10%) |
Jul 09, 2019 | 186.63 | 188.57 | 186.05 | 188.27 | 1,664,821 | +2.10(+1.13%) |
Jul 08, 2019 | 186.12 | 187.46 | 185.60 | 186.17 | 1,377,871 | -0.08(-0.04%) |
Jul 05, 2019 | 186.22 | 187.35 | 183.73 | 186.25 | 1,947,734 | -1.01(-0.54%) |
Jul 03, 2019 | 183.91 | 188.79 | 183.90 | 187.26 | 1,581,061 | +4.05(+2.21%) |
Jul 02, 2019 | 180.80 | 183.75 | 180.59 | 183.21 | 3,618,888 | +2.97(+1.65%) |
Jul 01, 2019 | 182.65 | 183.10 | 177.73 | 180.25 | 3,424,871 | -1.92(-1.05%) |
Jun 28, 2019 | 183.60 | 184.33 | 181.42 | 182.16 | 3,328,230 | -1.25(-0.68%) |
Jun 27, 2019 | 184.37 | 185.50 | 183.14 | 183.41 | 2,294,931 | +0.04(+0.02%) |
Jun 26, 2019 | 187.87 | 187.87 | 182.86 | 183.37 | 2,731,907 | -4.46(-2.38%) |
Jun 25, 2019 | 191.60 | 191.93 | 187.72 | 187.83 | 1,731,405 | -3.33(-1.74%) |
Jun 24, 2019 | 192.28 | 192.45 | 190.64 | 191.16 | 1,194,140 | -0.56(-0.29%) |
Jun 21, 2019 | 193.75 | 194.17 | 190.88 | 191.72 | 2,716,435 | -2.08(-1.08%) |
Jun 20, 2019 | 192.59 | 194.94 | 192.36 | 193.81 | 2,065,018 | +1.20(+0.62%) |
Jun 19, 2019 | 190.23 | 193.38 | 189.95 | 192.60 | 1,595,252 | +1.59(+0.83%) |
Jun 18, 2019 | 190.94 | 192.42 | 190.07 | 191.02 | 1,904,132 | +1.09(+0.57%) |
Jun 17, 2019 | 187.83 | 190.46 | 187.46 | 189.93 | 2,007,384 | +2.54(+1.35%) |
Jun 14, 2019 | 185.41 | 188.03 | 184.69 | 187.39 | 1,767,559 | +1.97(+1.06%) |
Jun 13, 2019 | 188.17 | 188.66 | 185.00 | 185.42 | 2,915,467 | -2.21(-1.18%) |
Jun 12, 2019 | 185.89 | 188.40 | 185.87 | 187.63 | 3,352,761 | +2.24(+1.21%) |
Jun 11, 2019 | 186.16 | 186.72 | 184.06 | 185.39 | 1,933,781 | -0.78(-0.42%) |
Jun 10, 2019 | 188.96 | 189.44 | 185.44 | 186.17 | 2,228,076 | -2.32(-1.23%) |
Jun 07, 2019 | 189.45 | 190.31 | 188.10 | 188.49 | 1,276,101 | -0.21(-0.11%) |
Jun 06, 2019 | 188.84 | 189.59 | 187.63 | 188.70 | 1,395,267 | -0.06(-0.03%) |
Jun 05, 2019 | 185.96 | 188.93 | 185.16 | 188.76 | 2,472,373 | +4.22(+2.29%) |
Jun 04, 2019 | 185.63 | 185.90 | 183.12 | 184.54 | 2,650,656 | -1.14(-0.61%) |
Jun 03, 2019 | 185.29 | 186.12 | 183.20 | 185.67 | 1,950,899 | +0.46(+0.25%) |
May 31, 2019 | 181.59 | 186.53 | 181.18 | 185.21 | 3,050,311 | +3.62(+1.99%) |
May 30, 2019 | 178.62 | 181.88 | 177.90 | 181.59 | 1,768,156 | +3.16(+1.77%) |
May 29, 2019 | 179.77 | 180.47 | 177.63 | 178.43 | 1,608,710 | -1.26(-0.70%) |
May 28, 2019 | 181.11 | 181.65 | 179.63 | 179.69 | 2,182,639 | -0.40(-0.22%) |
May 24, 2019 | 181.10 | 182.14 | 180.03 | 180.09 | 1,580,332 | +0.07(+0.04%) |
May 23, 2019 | 177.58 | 180.85 | 177.58 | 180.02 | 1,589,818 | +2.00(+1.12%) |
May 22, 2019 | 176.15 | 178.53 | 175.85 | 178.03 | 1,124,937 | +2.22(+1.26%) |
May 21, 2019 | 176.97 | 177.45 | 175.65 | 175.81 | 1,508,334 | -0.07(-0.04%) |
May 20, 2019 | 177.25 | 178.28 | 175.12 | 175.88 | 3,116,511 | -3.71(-2.06%) |
May 17, 2019 | 178.22 | 179.86 | 177.90 | 179.59 | 1,602,087 | +0.36(+0.20%) |
May 16, 2019 | 179.04 | 180.43 | 177.61 | 179.22 | 1,699,129 | +1.38(+0.77%) |
May 15, 2019 | 175.83 | 178.50 | 174.79 | 177.85 | 1,448,923 | +2.13(+1.21%) |
May 14, 2019 | 174.95 | 177.77 | 174.50 | 175.72 | 2,015,408 | +1.06(+0.60%) |
May 13, 2019 | 172.57 | 175.12 | 172.18 | 174.66 | 2,018,376 | +1.08(+0.62%) |
May 10, 2019 | 170.79 | 174.09 | 170.63 | 173.58 | 1,446,308 | +2.79(+1.63%) |
May 09, 2019 | 170.08 | 171.15 | 168.64 | 170.79 | 1,398,151 | +0.78(+0.46%) |
May 08, 2019 | 168.71 | 171.67 | 168.71 | 170.01 | 1,509,334 | +1.59(+0.94%) |
May 07, 2019 | 170.31 | 170.61 | 167.25 | 168.43 | 1,702,114 | -2.07(-1.21%) |
May 06, 2019 | 170.72 | 171.70 | 168.98 | 170.49 | 1,745,646 | -0.68(-0.40%) |
May 03, 2019 | 171.52 | 172.58 | 170.57 | 171.18 | 1,193,815 | +0.13(+0.08%) |
May 02, 2019 | 171.47 | 171.87 | 170.46 | 171.04 | 1,592,427 | -0.10(-0.06%) |