Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 195.68 | 197.43 | 189.11 | 191.61 | 1,674,499 | -3.75(-1.92%) |
Jul 30, 2019 | 189.37 | 198.75 | 188.48 | 195.36 | 2,309,275 | +4.81(+2.52%) |
Jul 29, 2019 | 189.66 | 191.11 | 189.64 | 190.56 | 1,691,110 | +0.95(+0.50%) |
Jul 26, 2019 | 188.35 | 189.80 | 186.62 | 189.61 | 655,898 | +1.22(+0.65%) |
Jul 25, 2019 | 188.32 | 189.10 | 186.06 | 188.38 | 777,283 | +0.36(+0.19%) |
Jul 24, 2019 | 189.57 | 189.57 | 187.57 | 188.02 | 805,524 | -1.91(-1.01%) |
Jul 23, 2019 | 188.27 | 189.96 | 187.94 | 189.93 | 626,201 | +2.58(+1.38%) |
Jul 22, 2019 | 188.05 | 188.13 | 186.79 | 187.35 | 520,232 | -0.04(-0.02%) |
Jul 19, 2019 | 188.30 | 188.81 | 187.24 | 187.38 | 660,741 | -0.39(-0.21%) |
Jul 18, 2019 | 186.61 | 187.80 | 185.47 | 187.77 | 724,544 | +1.65(+0.89%) |
Jul 17, 2019 | 188.07 | 188.39 | 185.98 | 186.12 | 934,227 | -1.88(-1.00%) |
Jul 16, 2019 | 189.05 | 189.61 | 187.56 | 188.00 | 892,551 | -0.95(-0.50%) |
Jul 15, 2019 | 189.96 | 189.97 | 188.30 | 188.95 | 691,174 | -0.83(-0.44%) |
Jul 12, 2019 | 190.16 | 190.34 | 188.03 | 189.78 | 856,037 | +0.23(+0.12%) |
Jul 11, 2019 | 188.18 | 189.59 | 186.91 | 189.55 | 1,161,633 | +1.36(+0.72%) |
Jul 10, 2019 | 187.54 | 189.23 | 186.76 | 188.19 | 1,765,267 | +2.16(+1.16%) |
Jul 09, 2019 | 186.87 | 187.36 | 185.34 | 186.04 | 775,968 | -1.60(-0.86%) |
Jul 08, 2019 | 187.12 | 188.93 | 186.00 | 187.64 | 917,780 | +0.46(+0.24%) |
Jul 05, 2019 | 187.86 | 187.86 | 184.46 | 187.19 | 895,096 | -2.57(-1.36%) |
Jul 03, 2019 | 188.34 | 189.78 | 187.74 | 189.76 | 617,471 | +1.72(+0.91%) |
Jul 02, 2019 | 186.13 | 188.11 | 185.51 | 188.04 | 955,976 | +2.10(+1.13%) |
Jul 01, 2019 | 188.03 | 188.39 | 183.40 | 185.94 | 1,444,852 | -1.60(-0.85%) |
Jun 28, 2019 | 183.07 | 187.54 | 182.54 | 187.54 | 6,242,410 | +4.98(+2.73%) |
Jun 27, 2019 | 180.02 | 183.06 | 179.66 | 182.56 | 1,544,748 | +3.75(+2.10%) |
Jun 26, 2019 | 182.44 | 182.58 | 178.68 | 178.81 | 1,255,155 | -3.21(-1.76%) |
Jun 25, 2019 | 182.36 | 182.85 | 180.79 | 182.02 | 957,961 | -0.01(-0.01%) |
Jun 24, 2019 | 180.72 | 182.74 | 180.09 | 182.03 | 978,185 | +1.95(+1.08%) |
Jun 21, 2019 | 182.62 | 182.80 | 179.82 | 180.08 | 1,988,647 | -2.63(-1.44%) |
Jun 20, 2019 | 180.76 | 183.00 | 180.11 | 182.71 | 1,572,863 | +3.60(+2.01%) |
Jun 19, 2019 | 179.50 | 179.83 | 177.09 | 179.11 | 1,740,419 | -0.39(-0.22%) |
Jun 18, 2019 | 180.59 | 182.64 | 178.49 | 179.50 | 2,091,013 | -1.39(-0.77%) |
Jun 17, 2019 | 188.00 | 188.00 | 179.96 | 180.89 | 2,370,165 | -7.57(-4.02%) |
Jun 14, 2019 | 188.31 | 188.88 | 187.35 | 188.46 | 791,013 | +0.10(+0.06%) |
Jun 13, 2019 | 189.21 | 190.26 | 187.65 | 188.35 | 774,031 | -0.34(-0.18%) |
Jun 12, 2019 | 187.88 | 189.23 | 187.04 | 188.69 | 788,654 | +1.40(+0.75%) |
Jun 11, 2019 | 190.06 | 190.41 | 186.79 | 187.29 | 1,490,282 | -1.94(-1.03%) |
Jun 10, 2019 | 189.71 | 189.95 | 187.82 | 189.24 | 928,676 | +0.89(+0.47%) |
Jun 07, 2019 | 186.82 | 189.67 | 186.69 | 188.34 | 1,311,673 | +1.88(+1.01%) |
Jun 06, 2019 | 183.89 | 186.84 | 182.60 | 186.47 | 1,715,255 | +3.46(+1.89%) |
Jun 05, 2019 | 180.30 | 183.01 | 178.84 | 183.01 | 1,718,760 | +2.58(+1.43%) |
Jun 04, 2019 | 177.60 | 180.43 | 175.97 | 180.43 | 1,819,054 | +4.51(+2.56%) |
Jun 03, 2019 | 174.51 | 176.03 | 173.81 | 175.92 | 2,158,726 | +1.47(+0.84%) |
May 31, 2019 | 172.06 | 174.87 | 172.06 | 174.45 | 865,197 | +0.67(+0.39%) |
May 30, 2019 | 172.68 | 174.12 | 172.68 | 173.78 | 594,852 | +0.75(+0.43%) |
May 29, 2019 | 171.94 | 173.59 | 171.33 | 173.03 | 827,696 | +0.56(+0.32%) |
May 28, 2019 | 172.76 | 174.41 | 172.15 | 172.47 | 1,181,453 | -0.45(-0.26%) |
May 24, 2019 | 174.04 | 174.57 | 172.45 | 172.93 | 699,523 | +0.00(+0.00%) |
May 23, 2019 | 173.35 | 174.75 | 172.09 | 172.93 | 1,173,601 | -1.19(-0.69%) |
May 22, 2019 | 173.64 | 175.53 | 173.17 | 174.12 | 950,707 | +0.56(+0.32%) |
May 21, 2019 | 172.88 | 174.20 | 172.23 | 173.56 | 942,169 | +2.07(+1.20%) |
May 20, 2019 | 171.30 | 172.45 | 170.36 | 171.50 | 727,528 | -0.53(-0.31%) |
May 17, 2019 | 171.27 | 173.40 | 171.23 | 172.03 | 903,608 | -0.62(-0.36%) |
May 16, 2019 | 171.72 | 173.39 | 171.47 | 172.64 | 1,129,558 | +2.20(+1.29%) |
May 15, 2019 | 169.01 | 171.53 | 168.45 | 170.44 | 639,078 | +0.58(+0.34%) |
May 14, 2019 | 169.50 | 170.97 | 168.64 | 169.87 | 1,117,692 | +0.97(+0.57%) |
May 13, 2019 | 169.45 | 170.33 | 168.19 | 168.90 | 825,537 | -2.69(-1.57%) |
May 10, 2019 | 170.91 | 171.81 | 168.98 | 171.59 | 1,249,519 | +0.30(+0.18%) |
May 09, 2019 | 170.40 | 171.76 | 168.46 | 171.29 | 864,823 | -0.53(-0.31%) |
May 08, 2019 | 170.20 | 172.36 | 169.45 | 171.82 | 1,336,769 | +1.61(+0.95%) |
May 07, 2019 | 172.63 | 173.35 | 169.20 | 170.21 | 1,377,507 | -3.82(-2.19%) |
May 06, 2019 | 173.35 | 174.55 | 173.35 | 174.03 | 1,148,115 | -1.29(-0.74%) |
May 03, 2019 | 175.31 | 175.68 | 174.25 | 175.31 | 820,560 | +0.64(+0.37%) |
May 02, 2019 | 172.96 | 174.67 | 172.12 | 174.67 | 981,353 | +1.84(+1.06%) |