Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 185.23 | 188.82 | 184.99 | 187.00 | 3,219,679 | +2.62(+1.42%) |
Jul 30, 2019 | 182.51 | 184.68 | 181.67 | 184.37 | 2,353,965 | +2.72(+1.50%) |
Jul 29, 2019 | 180.86 | 182.91 | 180.39 | 181.65 | 2,122,366 | +0.87(+0.48%) |
Jul 26, 2019 | 181.59 | 182.10 | 179.96 | 180.79 | 1,512,704 | -0.73(-0.40%) |
Jul 25, 2019 | 182.94 | 182.94 | 180.11 | 181.52 | 1,198,187 | +0.56(+0.31%) |
Jul 24, 2019 | 182.76 | 183.17 | 180.78 | 180.96 | 2,186,857 | -1.78(-0.97%) |
Jul 23, 2019 | 182.49 | 183.57 | 181.57 | 182.74 | 1,318,361 | +0.09(+0.05%) |
Jul 22, 2019 | 181.99 | 183.06 | 180.87 | 182.65 | 1,424,998 | +1.01(+0.55%) |
Jul 19, 2019 | 184.81 | 185.06 | 181.40 | 181.64 | 2,090,423 | -2.74(-1.49%) |
Jul 18, 2019 | 184.37 | 185.04 | 181.16 | 184.38 | 1,447,814 | -0.07(-0.04%) |
Jul 17, 2019 | 185.63 | 186.93 | 183.64 | 184.45 | 1,578,655 | -0.50(-0.27%) |
Jul 16, 2019 | 186.61 | 186.97 | 184.70 | 184.96 | 1,618,954 | -1.23(-0.66%) |
Jul 15, 2019 | 185.86 | 186.76 | 184.66 | 186.19 | 1,856,233 | +1.52(+0.82%) |
Jul 12, 2019 | 185.14 | 185.14 | 183.29 | 184.66 | 1,429,640 | -0.25(-0.13%) |
Jul 11, 2019 | 187.01 | 187.01 | 183.88 | 184.91 | 1,582,275 | -2.01(-1.07%) |
Jul 10, 2019 | 187.23 | 187.71 | 185.60 | 186.92 | 2,103,342 | +0.19(+0.10%) |
Jul 09, 2019 | 185.10 | 187.01 | 184.51 | 186.72 | 1,678,640 | +2.09(+1.13%) |
Jul 08, 2019 | 184.59 | 185.92 | 184.07 | 184.64 | 1,389,308 | -0.08(-0.04%) |
Jul 05, 2019 | 184.68 | 185.81 | 182.22 | 184.72 | 1,963,902 | -1.00(-0.54%) |
Jul 03, 2019 | 182.39 | 187.24 | 182.38 | 185.72 | 1,594,185 | +4.01(+2.21%) |
Jul 02, 2019 | 179.31 | 182.24 | 179.10 | 181.71 | 3,648,927 | +2.94(+1.65%) |
Jul 01, 2019 | 181.15 | 181.59 | 176.27 | 178.76 | 3,453,300 | -1.90(-1.05%) |
Jun 28, 2019 | 182.09 | 182.81 | 179.93 | 180.66 | 3,355,857 | -1.24(-0.68%) |
Jun 27, 2019 | 182.85 | 183.98 | 181.63 | 181.90 | 2,313,981 | +0.04(+0.02%) |
Jun 26, 2019 | 186.33 | 186.33 | 181.35 | 181.85 | 2,754,585 | -4.43(-2.38%) |
Jun 25, 2019 | 190.02 | 190.35 | 186.18 | 186.28 | 1,745,777 | -3.30(-1.74%) |
Jun 24, 2019 | 190.70 | 190.87 | 189.07 | 189.59 | 1,204,052 | -0.56(-0.29%) |
Jun 21, 2019 | 192.16 | 192.57 | 189.31 | 190.14 | 2,738,983 | -2.07(-1.08%) |
Jun 20, 2019 | 191.01 | 193.33 | 190.78 | 192.21 | 2,082,159 | +1.19(+0.62%) |
Jun 19, 2019 | 188.67 | 191.79 | 188.38 | 191.02 | 1,608,494 | +1.57(+0.83%) |
Jun 18, 2019 | 189.37 | 190.83 | 188.51 | 189.44 | 1,919,938 | +1.08(+0.57%) |
Jun 17, 2019 | 186.28 | 188.90 | 185.91 | 188.37 | 2,024,047 | +2.52(+1.35%) |
Jun 14, 2019 | 183.89 | 186.49 | 183.17 | 185.85 | 1,782,232 | +1.95(+1.06%) |
Jun 13, 2019 | 186.62 | 187.10 | 183.47 | 183.90 | 2,939,668 | -2.19(-1.18%) |
Jun 12, 2019 | 184.35 | 186.84 | 184.34 | 186.09 | 3,380,592 | +2.23(+1.21%) |
Jun 11, 2019 | 184.63 | 185.18 | 182.54 | 183.86 | 1,949,833 | -0.77(-0.42%) |
Jun 10, 2019 | 187.41 | 187.88 | 183.91 | 184.64 | 2,246,571 | -2.30(-1.23%) |
Jun 07, 2019 | 187.89 | 188.75 | 186.56 | 186.93 | 1,286,694 | -0.21(-0.11%) |
Jun 06, 2019 | 187.28 | 188.03 | 186.09 | 187.14 | 1,406,849 | -0.06(-0.03%) |
Jun 05, 2019 | 184.43 | 187.37 | 183.63 | 187.21 | 2,492,896 | +4.19(+2.29%) |
Jun 04, 2019 | 184.10 | 184.36 | 181.61 | 183.02 | 2,672,659 | -1.13(-0.61%) |
Jun 03, 2019 | 183.77 | 184.58 | 181.69 | 184.14 | 1,967,094 | +0.46(+0.25%) |
May 31, 2019 | 180.10 | 184.99 | 179.68 | 183.69 | 3,075,632 | +3.59(+1.99%) |
May 30, 2019 | 177.15 | 180.39 | 176.44 | 180.10 | 1,782,833 | +3.13(+1.77%) |
May 29, 2019 | 178.29 | 178.99 | 176.17 | 176.97 | 1,622,064 | -1.25(-0.70%) |
May 28, 2019 | 179.62 | 180.15 | 178.15 | 178.21 | 2,200,757 | -0.40(-0.22%) |
May 24, 2019 | 179.61 | 180.64 | 178.55 | 178.61 | 1,593,450 | +0.07(+0.04%) |
May 23, 2019 | 176.12 | 179.36 | 176.12 | 178.54 | 1,603,015 | +1.98(+1.12%) |
May 22, 2019 | 174.70 | 177.06 | 174.40 | 176.56 | 1,134,275 | +2.20(+1.26%) |
May 21, 2019 | 175.51 | 175.99 | 174.20 | 174.36 | 1,520,855 | -0.07(-0.04%) |
May 20, 2019 | 175.79 | 176.81 | 173.67 | 174.43 | 3,142,380 | -3.68(-2.06%) |
May 17, 2019 | 176.75 | 178.38 | 176.44 | 178.11 | 1,615,385 | +0.36(+0.20%) |
May 16, 2019 | 177.56 | 178.95 | 176.15 | 177.75 | 1,713,234 | +1.36(+0.77%) |
May 15, 2019 | 174.39 | 177.03 | 173.35 | 176.38 | 1,460,950 | +2.11(+1.21%) |
May 14, 2019 | 173.51 | 176.31 | 173.07 | 174.27 | 2,032,137 | +1.05(+0.60%) |
May 13, 2019 | 171.15 | 173.68 | 170.76 | 173.22 | 2,035,130 | +1.07(+0.62%) |
May 10, 2019 | 169.38 | 172.65 | 169.22 | 172.15 | 1,458,314 | +2.76(+1.63%) |
May 09, 2019 | 168.68 | 169.74 | 167.25 | 169.39 | 1,409,756 | +0.77(+0.46%) |
May 08, 2019 | 167.32 | 170.26 | 167.32 | 168.62 | 1,521,863 | +1.58(+0.94%) |
May 07, 2019 | 168.91 | 169.20 | 165.88 | 167.04 | 1,716,243 | -2.05(-1.21%) |
May 06, 2019 | 169.31 | 170.29 | 167.59 | 169.09 | 1,760,136 | -0.68(-0.40%) |
May 03, 2019 | 170.11 | 171.16 | 169.17 | 169.77 | 1,203,725 | +0.13(+0.08%) |
May 02, 2019 | 170.06 | 170.45 | 169.06 | 169.63 | 1,605,645 | -0.10(-0.06%) |