Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 190.15 | 190.71 | 187.72 | 188.93 | 4,515,742 | -1.45(-0.76%) |
Jul 30, 2019 | 192.13 | 192.95 | 189.70 | 190.38 | 3,132,357 | -2.37(-1.23%) |
Jul 29, 2019 | 193.66 | 194.94 | 192.14 | 192.75 | 4,772,017 | -0.54(-0.28%) |
Jul 26, 2019 | 195.41 | 196.32 | 192.31 | 193.29 | 5,609,342 | +1.02(+0.53%) |
Jul 25, 2019 | 190.40 | 192.41 | 190.36 | 192.27 | 4,222,040 | +1.49(+0.78%) |
Jul 24, 2019 | 191.73 | 192.72 | 190.32 | 190.78 | 3,313,471 | -1.37(-0.71%) |
Jul 23, 2019 | 193.43 | 193.89 | 190.65 | 192.15 | 2,792,326 | -0.62(-0.32%) |
Jul 22, 2019 | 191.68 | 193.06 | 190.54 | 192.77 | 2,877,596 | +1.01(+0.53%) |
Jul 19, 2019 | 193.29 | 193.90 | 191.69 | 191.75 | 3,190,297 | -1.83(-0.95%) |
Jul 18, 2019 | 191.94 | 193.62 | 191.27 | 193.58 | 2,522,344 | +1.97(+1.03%) |
Jul 17, 2019 | 191.85 | 192.68 | 191.29 | 191.61 | 1,894,504 | -0.01(-0.00%) |
Jul 16, 2019 | 191.45 | 192.68 | 190.21 | 191.62 | 2,654,935 | -0.44(-0.23%) |
Jul 15, 2019 | 191.54 | 192.50 | 190.70 | 192.06 | 2,686,392 | +1.09(+0.57%) |
Jul 12, 2019 | 190.70 | 191.33 | 189.42 | 190.97 | 2,186,163 | +0.27(+0.14%) |
Jul 11, 2019 | 192.29 | 192.59 | 189.73 | 190.70 | 2,143,901 | -0.28(-0.15%) |
Jul 10, 2019 | 190.30 | 191.39 | 190.03 | 190.97 | 2,054,763 | +0.81(+0.43%) |
Jul 09, 2019 | 190.07 | 190.70 | 189.60 | 190.16 | 1,805,778 | -0.06(-0.03%) |
Jul 08, 2019 | 189.40 | 190.55 | 189.39 | 190.22 | 2,027,751 | +0.83(+0.44%) |
Jul 05, 2019 | 190.35 | 190.98 | 188.51 | 189.40 | 2,092,475 | -1.41(-0.74%) |
Jul 03, 2019 | 188.12 | 190.86 | 188.02 | 190.80 | 2,571,957 | +2.90(+1.54%) |
Jul 02, 2019 | 185.37 | 187.91 | 184.99 | 187.91 | 3,480,116 | +2.94(+1.59%) |
Jul 01, 2019 | 187.26 | 187.77 | 184.87 | 184.97 | 3,002,851 | -1.22(-0.66%) |
Jun 28, 2019 | 185.50 | 186.48 | 184.99 | 186.19 | 4,079,998 | +1.25(+0.67%) |
Jun 27, 2019 | 183.51 | 185.01 | 183.08 | 184.94 | 2,513,586 | +1.54(+0.84%) |
Jun 26, 2019 | 184.24 | 184.40 | 182.91 | 183.40 | 2,871,423 | -1.04(-0.56%) |
Jun 25, 2019 | 183.62 | 185.05 | 183.55 | 184.44 | 3,369,353 | +1.60(+0.88%) |
Jun 24, 2019 | 183.58 | 184.03 | 182.57 | 182.83 | 2,773,592 | -0.31(-0.17%) |
Jun 21, 2019 | 184.32 | 184.64 | 182.89 | 183.14 | 4,759,459 | -0.77(-0.42%) |
Jun 20, 2019 | 183.80 | 184.15 | 183.00 | 183.91 | 2,411,531 | +0.51(+0.28%) |
Jun 19, 2019 | 183.46 | 183.80 | 181.66 | 183.40 | 2,596,940 | +0.04(+0.02%) |
Jun 18, 2019 | 183.80 | 184.16 | 182.83 | 183.36 | 2,755,878 | +0.63(+0.34%) |
Jun 17, 2019 | 184.47 | 184.47 | 182.09 | 182.74 | 3,005,140 | -1.33(-0.72%) |
Jun 14, 2019 | 182.91 | 184.52 | 182.71 | 184.06 | 3,029,132 | +0.72(+0.39%) |
Jun 13, 2019 | 183.98 | 184.16 | 182.60 | 183.34 | 2,539,925 | -0.40(-0.21%) |
Jun 12, 2019 | 183.34 | 184.24 | 182.64 | 183.74 | 3,205,841 | +1.50(+0.82%) |
Jun 11, 2019 | 181.38 | 182.59 | 180.56 | 182.24 | 3,336,518 | +1.76(+0.97%) |
Jun 10, 2019 | 184.79 | 184.79 | 179.09 | 180.48 | 5,183,174 | -3.75(-2.03%) |
Jun 07, 2019 | 182.46 | 185.05 | 182.46 | 184.23 | 4,846,120 | +2.18(+1.20%) |
Jun 06, 2019 | 179.43 | 182.35 | 179.35 | 182.05 | 5,194,960 | +2.62(+1.46%) |
Jun 05, 2019 | 179.39 | 179.82 | 178.65 | 179.44 | 4,790,013 | +0.45(+0.25%) |
Jun 04, 2019 | 178.42 | 179.59 | 178.23 | 178.99 | 4,271,617 | +0.76(+0.43%) |
Jun 03, 2019 | 177.85 | 178.51 | 176.92 | 178.22 | 3,582,196 | +0.46(+0.26%) |
May 31, 2019 | 177.00 | 179.35 | 176.85 | 177.77 | 4,092,267 | +0.17(+0.10%) |
May 30, 2019 | 174.72 | 177.76 | 174.51 | 177.60 | 3,010,958 | +2.87(+1.64%) |
May 29, 2019 | 174.58 | 175.33 | 173.68 | 174.73 | 3,220,025 | -0.58(-0.33%) |
May 28, 2019 | 176.74 | 177.72 | 175.05 | 175.31 | 4,027,782 | -0.98(-0.56%) |
May 24, 2019 | 178.16 | 178.19 | 175.90 | 176.29 | 2,327,419 | -1.07(-0.60%) |
May 23, 2019 | 177.21 | 177.77 | 176.58 | 177.36 | 3,897,197 | -0.88(-0.49%) |
May 22, 2019 | 177.85 | 178.43 | 176.94 | 178.24 | 1,974,890 | +0.11(+0.06%) |
May 21, 2019 | 179.07 | 179.30 | 177.45 | 178.13 | 2,540,563 | +0.76(+0.43%) |
May 20, 2019 | 177.58 | 178.88 | 176.74 | 177.37 | 2,487,247 | -0.21(-0.12%) |
May 17, 2019 | 177.26 | 178.60 | 177.21 | 177.58 | 2,512,415 | -0.69(-0.39%) |
May 16, 2019 | 177.70 | 178.84 | 177.28 | 178.27 | 2,828,084 | +0.82(+0.46%) |
May 15, 2019 | 176.19 | 178.03 | 176.05 | 177.45 | 2,130,405 | +0.94(+0.54%) |
May 14, 2019 | 177.23 | 177.93 | 176.17 | 176.50 | 3,079,079 | -0.91(-0.51%) |
May 13, 2019 | 176.49 | 178.19 | 175.85 | 177.41 | 3,151,798 | -0.86(-0.48%) |
May 10, 2019 | 175.65 | 178.60 | 175.62 | 178.27 | 2,994,143 | +2.01(+1.14%) |
May 09, 2019 | 175.71 | 176.77 | 175.07 | 176.25 | 2,158,023 | -0.27(-0.15%) |
May 08, 2019 | 176.23 | 177.46 | 175.38 | 176.52 | 2,289,578 | -0.01(-0.01%) |
May 07, 2019 | 176.46 | 177.94 | 175.36 | 176.53 | 3,446,413 | -0.77(-0.43%) |
May 06, 2019 | 175.18 | 177.54 | 174.66 | 177.29 | 2,660,224 | +1.23(+0.70%) |
May 03, 2019 | 174.12 | 176.47 | 173.59 | 176.06 | 3,270,458 | +2.59(+1.50%) |
May 02, 2019 | 173.10 | 173.95 | 172.32 | 173.47 | 2,712,615 | +0.39(+0.23%) |