Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 197.80 | 199.36 | 193.54 | 195.84 | 2,824,680 | -2.54(-1.28%) |
Jul 30, 2019 | 195.86 | 199.71 | 194.85 | 198.38 | 1,018,200 | +0.47(+0.24%) |
Jul 29, 2019 | 197.44 | 198.24 | 195.13 | 197.91 | 1,163,322 | +0.06(+0.03%) |
Jul 26, 2019 | 198.51 | 199.87 | 196.72 | 197.85 | 1,198,140 | +0.00(+0.00%) |
Jul 25, 2019 | 200.60 | 201.15 | 197.21 | 197.85 | 2,220,064 | -5.85(-2.87%) |
Jul 24, 2019 | 197.15 | 205.12 | 196.22 | 203.70 | 3,344,809 | +6.78(+3.44%) |
Jul 23, 2019 | 194.89 | 197.15 | 193.73 | 196.92 | 2,076,654 | +2.39(+1.23%) |
Jul 22, 2019 | 190.46 | 195.15 | 190.45 | 194.53 | 2,511,714 | +8.21(+4.40%) |
Jul 19, 2019 | 188.03 | 188.51 | 184.88 | 186.32 | 1,631,784 | +0.22(+0.12%) |
Jul 18, 2019 | 181.26 | 187.85 | 180.40 | 186.10 | 2,246,407 | +6.11(+3.40%) |
Jul 17, 2019 | 178.79 | 180.72 | 176.59 | 179.98 | 1,682,820 | +1.79(+1.01%) |
Jul 16, 2019 | 179.37 | 180.77 | 177.81 | 178.19 | 1,181,441 | -2.76(-1.53%) |
Jul 15, 2019 | 180.59 | 181.88 | 179.39 | 180.95 | 1,074,949 | +1.42(+0.79%) |
Jul 12, 2019 | 175.06 | 181.01 | 174.12 | 179.53 | 2,104,095 | +5.96(+3.43%) |
Jul 11, 2019 | 174.37 | 174.37 | 171.16 | 173.57 | 1,718,150 | +0.63(+0.36%) |
Jul 10, 2019 | 174.00 | 177.97 | 172.47 | 172.94 | 1,894,130 | +1.07(+0.62%) |
Jul 09, 2019 | 169.07 | 172.78 | 168.90 | 171.87 | 1,857,542 | +1.58(+0.93%) |
Jul 08, 2019 | 168.23 | 171.25 | 167.97 | 170.30 | 1,594,154 | -2.10(-1.22%) |
Jul 05, 2019 | 171.97 | 172.90 | 170.01 | 172.40 | 2,081,086 | -1.15(-0.66%) |
Jul 03, 2019 | 175.92 | 176.39 | 173.29 | 173.54 | 1,116,332 | -2.19(-1.25%) |
Jul 02, 2019 | 179.28 | 179.28 | 174.16 | 175.73 | 1,625,808 | -3.58(-1.99%) |
Jul 01, 2019 | 182.66 | 185.83 | 177.54 | 179.31 | 2,529,344 | +2.97(+1.68%) |
Jun 28, 2019 | 178.08 | 178.12 | 175.64 | 176.34 | 2,489,059 | +1.61(+0.92%) |
Jun 27, 2019 | 171.69 | 175.36 | 171.56 | 174.74 | 2,014,474 | +4.55(+2.68%) |
Jun 26, 2019 | 168.39 | 171.37 | 167.66 | 170.18 | 2,124,026 | +5.13(+3.11%) |
Jun 25, 2019 | 170.14 | 170.50 | 164.83 | 165.06 | 2,213,807 | -4.86(-2.86%) |
Jun 24, 2019 | 170.94 | 171.77 | 169.56 | 169.92 | 1,787,791 | -1.91(-1.11%) |
Jun 21, 2019 | 171.51 | 173.68 | 171.26 | 171.83 | 2,121,458 | -0.87(-0.51%) |
Jun 20, 2019 | 173.75 | 175.07 | 171.19 | 172.70 | 1,200,393 | +2.38(+1.40%) |
Jun 19, 2019 | 170.54 | 172.15 | 168.44 | 170.31 | 1,314,431 | +0.92(+0.54%) |
Jun 18, 2019 | 164.27 | 172.78 | 163.75 | 169.40 | 2,524,124 | +7.45(+4.60%) |
Jun 17, 2019 | 165.97 | 165.97 | 161.83 | 161.95 | 2,100,419 | -4.03(-2.43%) |
Jun 14, 2019 | 165.53 | 166.60 | 162.88 | 165.98 | 2,330,237 | -3.18(-1.88%) |
Jun 13, 2019 | 169.77 | 171.06 | 167.81 | 169.16 | 1,754,274 | +0.29(+0.17%) |
Jun 12, 2019 | 172.15 | 172.94 | 167.87 | 168.87 | 2,861,157 | -9.43(-5.29%) |
Jun 11, 2019 | 182.98 | 183.34 | 177.78 | 178.29 | 1,574,330 | -0.14(-0.08%) |
Jun 10, 2019 | 175.56 | 180.86 | 175.56 | 178.44 | 1,809,527 | +4.19(+2.41%) |
Jun 07, 2019 | 173.26 | 176.65 | 172.33 | 174.25 | 1,734,865 | +1.90(+1.10%) |
Jun 06, 2019 | 170.20 | 172.91 | 169.55 | 172.34 | 1,702,314 | +2.17(+1.27%) |
Jun 05, 2019 | 169.09 | 170.96 | 167.01 | 170.18 | 2,085,743 | +1.77(+1.05%) |
Jun 04, 2019 | 162.91 | 168.76 | 161.25 | 168.40 | 2,569,781 | +4.88(+2.99%) |
Jun 03, 2019 | 163.79 | 165.63 | 159.65 | 163.52 | 2,584,806 | +0.54(+0.33%) |
May 31, 2019 | 164.56 | 166.09 | 162.90 | 162.98 | 1,689,224 | -3.74(-2.25%) |
May 30, 2019 | 166.10 | 170.06 | 165.69 | 166.72 | 1,353,104 | +0.95(+0.57%) |
May 29, 2019 | 165.33 | 166.52 | 163.06 | 165.77 | 2,749,348 | -1.23(-0.74%) |
May 28, 2019 | 171.31 | 171.74 | 166.75 | 167.00 | 2,734,867 | -2.78(-1.64%) |
May 24, 2019 | 174.34 | 175.46 | 169.60 | 169.78 | 2,290,797 | -3.31(-1.91%) |
May 23, 2019 | 171.56 | 173.50 | 170.13 | 173.10 | 1,981,465 | -1.61(-0.92%) |
May 22, 2019 | 173.03 | 175.97 | 172.82 | 174.71 | 1,213,305 | +0.25(+0.14%) |
May 21, 2019 | 174.18 | 176.05 | 173.13 | 174.46 | 2,176,344 | +3.55(+2.08%) |
May 20, 2019 | 176.07 | 177.02 | 170.57 | 170.91 | 3,475,355 | -10.31(-5.69%) |
May 17, 2019 | 180.23 | 186.68 | 180.14 | 181.23 | 2,618,529 | -0.28(-0.15%) |
May 16, 2019 | 179.25 | 183.39 | 177.96 | 181.51 | 1,887,236 | -0.95(-0.52%) |
May 15, 2019 | 178.43 | 184.72 | 177.95 | 182.46 | 1,723,442 | +2.84(+1.58%) |
May 14, 2019 | 177.77 | 181.13 | 176.85 | 179.62 | 1,741,916 | +3.86(+2.20%) |
May 13, 2019 | 178.56 | 179.22 | 174.49 | 175.76 | 3,060,305 | -8.96(-4.85%) |
May 10, 2019 | 183.96 | 186.21 | 181.00 | 184.72 | 1,881,642 | -0.68(-0.37%) |
May 09, 2019 | 182.94 | 186.65 | 180.17 | 185.40 | 2,077,371 | -1.01(-0.54%) |
May 08, 2019 | 185.28 | 188.26 | 183.96 | 186.41 | 1,665,898 | -0.21(-0.11%) |
May 07, 2019 | 187.51 | 188.46 | 181.87 | 186.62 | 3,143,404 | -4.29(-2.25%) |
May 06, 2019 | 186.99 | 191.61 | 185.51 | 190.91 | 1,374,595 | -3.02(-1.56%) |
May 03, 2019 | 193.57 | 194.90 | 192.44 | 193.94 | 1,347,458 | +0.88(+0.45%) |
May 02, 2019 | 190.37 | 193.57 | 189.85 | 193.06 | 1,435,668 | +2.69(+1.41%) |