Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 192.88 | 194.17 | 189.15 | 190.51 | 3,843,026 | -3.27(-1.69%) |
Jul 30, 2019 | 193.92 | 194.88 | 193.34 | 193.78 | 2,436,927 | -0.61(-0.31%) |
Jul 29, 2019 | 193.27 | 194.59 | 192.88 | 194.39 | 2,699,801 | +1.01(+0.52%) |
Jul 26, 2019 | 192.15 | 193.65 | 190.88 | 193.38 | 3,001,052 | +1.21(+0.63%) |
Jul 25, 2019 | 191.03 | 192.50 | 190.46 | 192.17 | 2,619,565 | +0.75(+0.39%) |
Jul 24, 2019 | 190.06 | 191.49 | 189.96 | 191.42 | 2,475,714 | +1.45(+0.76%) |
Jul 23, 2019 | 189.51 | 190.90 | 188.76 | 189.97 | 2,905,302 | +1.61(+0.86%) |
Jul 22, 2019 | 189.89 | 190.13 | 187.56 | 188.35 | 3,102,237 | -1.58(-0.83%) |
Jul 19, 2019 | 191.38 | 191.88 | 189.83 | 189.93 | 3,651,065 | -1.25(-0.65%) |
Jul 18, 2019 | 192.12 | 192.77 | 189.90 | 191.18 | 3,443,025 | -1.04(-0.54%) |
Jul 17, 2019 | 193.22 | 193.98 | 192.22 | 192.22 | 3,407,187 | -1.47(-0.76%) |
Jul 16, 2019 | 193.73 | 194.66 | 193.22 | 193.69 | 2,980,695 | -1.28(-0.66%) |
Jul 15, 2019 | 195.20 | 195.51 | 193.29 | 194.98 | 3,522,541 | +0.42(+0.22%) |
Jul 12, 2019 | 191.68 | 194.57 | 191.33 | 194.56 | 4,968,814 | +3.74(+1.96%) |
Jul 11, 2019 | 189.22 | 190.86 | 188.13 | 190.82 | 3,869,727 | +2.93(+1.56%) |
Jul 10, 2019 | 187.86 | 188.40 | 186.18 | 187.89 | 3,877,786 | -1.11(-0.59%) |
Jul 09, 2019 | 188.94 | 190.19 | 188.29 | 189.00 | 2,689,255 | -0.81(-0.43%) |
Jul 08, 2019 | 188.09 | 190.29 | 187.75 | 189.81 | 3,034,060 | +1.29(+0.69%) |
Jul 05, 2019 | 187.19 | 189.15 | 186.97 | 188.52 | 2,857,814 | -0.57(-0.30%) |
Jul 03, 2019 | 187.06 | 189.67 | 186.95 | 189.09 | 2,449,410 | +1.75(+0.93%) |
Jul 02, 2019 | 187.43 | 187.45 | 185.85 | 187.34 | 3,545,190 | -0.12(-0.07%) |
Jul 01, 2019 | 186.95 | 189.28 | 185.59 | 187.47 | 4,598,997 | +2.06(+1.11%) |
Jun 28, 2019 | 185.23 | 186.33 | 184.89 | 185.41 | 12,415,755 | +0.85(+0.46%) |
Jun 27, 2019 | 185.09 | 185.44 | 183.66 | 184.56 | 2,565,010 | +0.53(+0.29%) |
Jun 26, 2019 | 183.06 | 184.83 | 182.45 | 184.03 | 3,444,905 | +1.50(+0.82%) |
Jun 25, 2019 | 183.92 | 184.63 | 182.05 | 182.53 | 4,024,605 | -0.68(-0.37%) |
Jun 24, 2019 | 185.57 | 186.56 | 182.87 | 183.21 | 5,544,844 | -3.47(-1.86%) |
Jun 21, 2019 | 188.34 | 188.99 | 186.40 | 186.68 | 11,054,036 | -1.66(-0.88%) |
Jun 20, 2019 | 186.84 | 188.70 | 186.60 | 188.33 | 5,800,133 | +2.95(+1.59%) |
Jun 19, 2019 | 185.35 | 185.86 | 183.56 | 185.38 | 4,092,227 | +0.41(+0.22%) |
Jun 18, 2019 | 185.53 | 187.37 | 184.64 | 184.97 | 4,364,717 | +0.45(+0.24%) |
Jun 17, 2019 | 184.54 | 186.14 | 183.65 | 184.53 | 5,182,523 | +1.08(+0.59%) |
Jun 14, 2019 | 179.47 | 184.10 | 179.47 | 183.45 | 5,494,433 | +3.05(+1.69%) |
Jun 13, 2019 | 178.26 | 180.69 | 177.81 | 180.40 | 4,072,929 | +3.04(+1.71%) |
Jun 12, 2019 | 177.24 | 178.47 | 176.50 | 177.36 | 2,862,009 | +0.83(+0.47%) |
Jun 11, 2019 | 177.43 | 179.05 | 174.59 | 176.53 | 4,159,718 | -0.04(-0.02%) |
Jun 10, 2019 | 177.02 | 178.17 | 175.91 | 176.57 | 3,538,292 | +0.67(+0.38%) |
Jun 07, 2019 | 175.81 | 177.43 | 174.93 | 175.90 | 3,950,890 | +0.12(+0.07%) |
Jun 06, 2019 | 175.32 | 176.21 | 173.81 | 175.78 | 4,186,712 | +0.43(+0.24%) |
Jun 05, 2019 | 172.96 | 175.38 | 172.13 | 175.35 | 4,153,630 | +2.50(+1.44%) |
Jun 04, 2019 | 169.61 | 173.08 | 169.47 | 172.86 | 5,781,116 | +5.03(+3.00%) |
Jun 03, 2019 | 167.78 | 169.87 | 167.10 | 167.83 | 5,218,822 | -0.25(-0.15%) |
May 31, 2019 | 167.89 | 168.47 | 167.02 | 168.08 | 4,158,427 | -1.09(-0.64%) |
May 30, 2019 | 168.32 | 170.42 | 168.29 | 169.16 | 3,421,589 | +0.97(+0.57%) |
May 29, 2019 | 168.46 | 169.85 | 166.47 | 168.20 | 5,062,135 | -1.38(-0.81%) |
May 28, 2019 | 172.09 | 173.94 | 169.40 | 169.58 | 5,689,246 | -1.81(-1.05%) |
May 24, 2019 | 170.46 | 171.63 | 168.57 | 171.39 | 4,240,432 | +1.41(+0.83%) |
May 23, 2019 | 166.84 | 170.46 | 164.94 | 169.98 | 8,561,258 | +2.74(+1.64%) |
May 22, 2019 | 168.64 | 170.17 | 166.48 | 167.24 | 6,445,246 | -2.25(-1.33%) |
May 21, 2019 | 165.67 | 170.44 | 164.97 | 169.49 | 9,664,048 | +0.44(+0.26%) |
May 20, 2019 | 169.21 | 170.74 | 168.75 | 169.05 | 5,400,466 | -1.44(-0.85%) |
May 17, 2019 | 168.97 | 172.19 | 168.87 | 170.49 | 5,900,415 | +0.18(+0.10%) |
May 16, 2019 | 170.40 | 172.60 | 170.16 | 170.32 | 4,352,551 | +0.55(+0.32%) |
May 15, 2019 | 168.93 | 170.70 | 168.45 | 169.77 | 3,790,519 | +0.12(+0.07%) |
May 14, 2019 | 168.65 | 170.65 | 168.22 | 169.64 | 3,939,799 | +1.13(+0.67%) |
May 13, 2019 | 169.09 | 169.68 | 167.45 | 168.51 | 3,756,899 | -3.75(-2.18%) |
May 10, 2019 | 171.05 | 173.07 | 168.22 | 172.26 | 4,364,005 | +0.00(+0.00%) |
May 09, 2019 | 171.14 | 172.70 | 169.62 | 172.26 | 3,295,838 | -0.52(-0.30%) |
May 08, 2019 | 172.18 | 174.06 | 171.47 | 172.79 | 3,526,953 | +0.35(+0.21%) |
May 07, 2019 | 174.19 | 174.98 | 170.83 | 172.43 | 5,220,634 | -4.30(-2.43%) |
May 06, 2019 | 175.95 | 177.00 | 175.57 | 176.74 | 2,958,820 | -0.82(-0.46%) |
May 03, 2019 | 178.83 | 179.11 | 177.34 | 177.56 | 4,048,070 | -0.40(-0.22%) |
May 02, 2019 | 176.44 | 178.00 | 176.00 | 177.96 | 3,174,111 | +1.96(+1.11%) |