Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 199.69 | 202.39 | 198.13 | 198.68 | 1,425,489 | -0.28(-0.14%) |
Jul 30, 2019 | 198.66 | 200.50 | 197.10 | 198.96 | 1,164,388 | +0.29(+0.14%) |
Jul 29, 2019 | 196.77 | 199.32 | 196.40 | 198.67 | 1,390,472 | +2.72(+1.39%) |
Jul 26, 2019 | 198.43 | 198.87 | 195.02 | 195.95 | 1,163,099 | -2.19(-1.10%) |
Jul 25, 2019 | 197.24 | 198.52 | 195.74 | 198.14 | 882,660 | -0.09(-0.05%) |
Jul 24, 2019 | 200.34 | 200.34 | 197.75 | 198.23 | 850,329 | -1.69(-0.85%) |
Jul 23, 2019 | 198.83 | 200.30 | 198.05 | 199.92 | 928,379 | +1.37(+0.69%) |
Jul 22, 2019 | 200.35 | 200.35 | 198.35 | 198.56 | 856,595 | -1.20(-0.60%) |
Jul 19, 2019 | 203.79 | 204.12 | 199.69 | 199.76 | 1,127,543 | -2.84(-1.40%) |
Jul 18, 2019 | 202.89 | 203.83 | 201.56 | 202.60 | 938,325 | -0.96(-0.47%) |
Jul 17, 2019 | 204.80 | 204.80 | 202.15 | 203.56 | 630,704 | -0.21(-0.10%) |
Jul 16, 2019 | 204.36 | 205.15 | 203.28 | 203.77 | 737,258 | -0.53(-0.26%) |
Jul 15, 2019 | 204.34 | 205.65 | 203.18 | 204.30 | 695,042 | +0.78(+0.38%) |
Jul 12, 2019 | 203.97 | 204.09 | 202.47 | 203.52 | 515,385 | +0.04(+0.02%) |
Jul 11, 2019 | 203.75 | 204.92 | 202.09 | 203.48 | 1,153,584 | -0.77(-0.38%) |
Jul 10, 2019 | 203.16 | 204.51 | 201.87 | 204.25 | 863,578 | +1.69(+0.83%) |
Jul 09, 2019 | 202.28 | 203.27 | 201.61 | 202.57 | 790,406 | +0.71(+0.35%) |
Jul 08, 2019 | 200.98 | 203.04 | 200.39 | 201.85 | 1,123,828 | +1.16(+0.58%) |
Jul 05, 2019 | 200.51 | 202.29 | 198.34 | 200.69 | 1,018,796 | -1.94(-0.96%) |
Jul 03, 2019 | 199.37 | 202.90 | 198.91 | 202.63 | 1,150,269 | +4.16(+2.09%) |
Jul 02, 2019 | 195.19 | 199.82 | 195.19 | 198.47 | 1,864,455 | +4.96(+2.56%) |
Jul 01, 2019 | 195.90 | 195.90 | 191.32 | 193.51 | 841,399 | -1.41(-0.72%) |
Jun 28, 2019 | 193.86 | 196.03 | 193.86 | 194.92 | 1,621,790 | +0.92(+0.48%) |
Jun 27, 2019 | 192.29 | 194.04 | 192.29 | 194.00 | 678,280 | +2.39(+1.25%) |
Jun 26, 2019 | 194.82 | 194.97 | 190.18 | 191.61 | 944,402 | -3.52(-1.80%) |
Jun 25, 2019 | 197.11 | 197.58 | 194.87 | 195.13 | 769,779 | -1.18(-0.60%) |
Jun 24, 2019 | 197.24 | 197.89 | 195.82 | 196.31 | 814,222 | -0.52(-0.27%) |
Jun 21, 2019 | 197.88 | 197.88 | 195.49 | 196.83 | 1,511,577 | -1.62(-0.82%) |
Jun 20, 2019 | 199.16 | 200.37 | 198.23 | 198.45 | 771,533 | +0.13(+0.07%) |
Jun 19, 2019 | 197.44 | 199.15 | 194.75 | 198.32 | 831,646 | +0.68(+0.34%) |
Jun 18, 2019 | 200.46 | 201.40 | 196.44 | 197.64 | 898,340 | -2.22(-1.11%) |
Jun 17, 2019 | 199.62 | 200.81 | 198.74 | 199.86 | 799,096 | +0.73(+0.37%) |
Jun 14, 2019 | 198.18 | 199.59 | 197.32 | 199.13 | 671,907 | +0.86(+0.43%) |
Jun 13, 2019 | 197.83 | 198.43 | 196.81 | 198.27 | 522,551 | +0.27(+0.14%) |
Jun 12, 2019 | 198.06 | 199.91 | 197.40 | 198.00 | 596,061 | +0.88(+0.45%) |
Jun 11, 2019 | 198.56 | 198.81 | 195.53 | 197.12 | 854,234 | -0.71(-0.36%) |
Jun 10, 2019 | 199.19 | 199.19 | 196.48 | 197.83 | 907,393 | -1.21(-0.61%) |
Jun 07, 2019 | 199.57 | 201.00 | 198.82 | 199.04 | 790,316 | +0.40(+0.20%) |
Jun 06, 2019 | 198.49 | 199.22 | 196.97 | 198.64 | 936,029 | -0.14(-0.07%) |
Jun 05, 2019 | 193.85 | 198.81 | 192.96 | 198.78 | 1,597,856 | +5.84(+3.02%) |
Jun 04, 2019 | 194.04 | 194.66 | 191.42 | 192.94 | 1,459,488 | -1.82(-0.93%) |
Jun 03, 2019 | 193.32 | 195.21 | 192.78 | 194.76 | 1,322,414 | +1.67(+0.87%) |
May 31, 2019 | 189.38 | 193.63 | 189.38 | 193.09 | 1,264,998 | +3.75(+1.98%) |
May 30, 2019 | 188.05 | 189.80 | 188.05 | 189.34 | 648,471 | +1.42(+0.76%) |
May 29, 2019 | 189.81 | 190.25 | 187.02 | 187.92 | 781,343 | -1.43(-0.75%) |
May 28, 2019 | 192.78 | 193.15 | 189.34 | 189.34 | 962,741 | -2.40(-1.25%) |
May 24, 2019 | 190.99 | 192.35 | 190.99 | 191.75 | 659,849 | +1.46(+0.77%) |
May 23, 2019 | 188.14 | 191.19 | 188.00 | 190.29 | 892,149 | +2.17(+1.15%) |
May 22, 2019 | 187.81 | 188.95 | 187.03 | 188.12 | 531,662 | +0.67(+0.36%) |
May 21, 2019 | 186.63 | 188.22 | 186.51 | 187.45 | 575,204 | +0.32(+0.17%) |
May 20, 2019 | 187.10 | 188.24 | 186.53 | 187.13 | 909,268 | +0.34(+0.18%) |
May 17, 2019 | 185.53 | 187.00 | 184.84 | 186.79 | 827,398 | +0.81(+0.44%) |
May 16, 2019 | 185.33 | 186.10 | 184.74 | 185.98 | 789,192 | +0.54(+0.29%) |
May 15, 2019 | 184.72 | 186.46 | 184.25 | 185.43 | 733,272 | +0.61(+0.33%) |
May 14, 2019 | 185.16 | 186.30 | 184.08 | 184.82 | 766,952 | -0.81(-0.44%) |
May 13, 2019 | 182.53 | 185.91 | 182.44 | 185.64 | 940,621 | +2.59(+1.41%) |
May 10, 2019 | 181.40 | 183.40 | 181.28 | 183.05 | 901,317 | +2.13(+1.18%) |
May 09, 2019 | 180.85 | 181.86 | 179.83 | 180.92 | 1,205,591 | +0.47(+0.26%) |
May 08, 2019 | 183.31 | 184.04 | 180.16 | 180.45 | 1,198,297 | -0.26(-0.14%) |
May 07, 2019 | 184.17 | 184.32 | 179.54 | 180.71 | 851,762 | -3.40(-1.85%) |
May 06, 2019 | 182.63 | 185.16 | 181.73 | 184.11 | 877,451 | +0.06(+0.03%) |
May 03, 2019 | 184.66 | 185.40 | 183.05 | 184.05 | 569,298 | -0.09(-0.05%) |
May 02, 2019 | 180.66 | 185.62 | 180.38 | 184.14 | 1,383,150 | +3.94(+2.18%) |