Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 195.53 | 196.19 | 193.56 | 194.55 | 2,252,822 | -1.12(-0.57%) |
Jul 30, 2019 | 193.10 | 196.20 | 192.08 | 195.67 | 1,860,424 | +0.95(+0.49%) |
Jul 29, 2019 | 195.32 | 196.32 | 194.61 | 194.72 | 1,553,043 | -1.61(-0.82%) |
Jul 26, 2019 | 194.84 | 196.42 | 194.76 | 196.33 | 2,607,815 | +2.32(+1.20%) |
Jul 25, 2019 | 196.00 | 196.00 | 192.87 | 194.00 | 3,142,246 | -2.23(-1.13%) |
Jul 24, 2019 | 193.77 | 196.28 | 193.23 | 196.23 | 3,598,167 | +2.30(+1.18%) |
Jul 23, 2019 | 189.97 | 194.44 | 189.97 | 193.93 | 3,766,990 | +4.80(+2.54%) |
Jul 22, 2019 | 188.60 | 189.89 | 187.64 | 189.13 | 2,157,922 | +0.42(+0.22%) |
Jul 19, 2019 | 189.15 | 190.70 | 188.56 | 188.71 | 2,061,767 | -0.88(-0.47%) |
Jul 18, 2019 | 187.99 | 190.75 | 187.15 | 189.59 | 3,234,832 | +1.08(+0.57%) |
Jul 17, 2019 | 188.98 | 190.70 | 188.39 | 188.52 | 2,922,304 | -1.96(-1.03%) |
Jul 16, 2019 | 189.84 | 192.08 | 187.85 | 190.48 | 5,977,884 | +3.48(+1.86%) |
Jul 15, 2019 | 189.23 | 189.66 | 185.41 | 187.00 | 2,940,140 | -2.09(-1.10%) |
Jul 12, 2019 | 187.37 | 189.30 | 186.30 | 189.08 | 2,971,244 | +2.29(+1.23%) |
Jul 11, 2019 | 182.24 | 187.89 | 182.06 | 186.79 | 4,176,377 | +4.75(+2.61%) |
Jul 10, 2019 | 183.25 | 184.71 | 181.75 | 182.04 | 2,013,842 | -1.59(-0.87%) |
Jul 09, 2019 | 180.07 | 183.78 | 179.89 | 183.63 | 2,050,436 | +1.78(+0.98%) |
Jul 08, 2019 | 182.38 | 183.17 | 180.92 | 181.84 | 2,097,626 | -1.90(-1.03%) |
Jul 05, 2019 | 182.82 | 184.50 | 182.24 | 183.74 | 1,710,106 | +1.64(+0.90%) |
Jul 03, 2019 | 183.21 | 183.30 | 181.38 | 182.10 | 1,107,371 | +0.05(+0.03%) |
Jul 02, 2019 | 181.53 | 182.33 | 180.44 | 182.05 | 1,839,083 | -0.78(-0.43%) |
Jul 01, 2019 | 183.83 | 185.47 | 181.83 | 182.82 | 2,793,012 | +2.00(+1.10%) |
Jun 28, 2019 | 179.85 | 181.92 | 179.36 | 180.83 | 5,493,181 | +4.67(+2.65%) |
Jun 27, 2019 | 174.61 | 176.41 | 173.90 | 176.16 | 2,531,055 | +2.04(+1.17%) |
Jun 26, 2019 | 173.67 | 174.88 | 173.33 | 174.12 | 1,866,776 | +0.84(+0.48%) |
Jun 25, 2019 | 174.55 | 174.57 | 171.47 | 173.28 | 2,068,631 | -1.26(-0.72%) |
Jun 24, 2019 | 173.69 | 176.19 | 173.25 | 174.54 | 2,340,795 | +1.37(+0.79%) |
Jun 21, 2019 | 172.64 | 175.29 | 171.43 | 173.17 | 3,807,967 | +0.21(+0.12%) |
Jun 20, 2019 | 174.55 | 175.16 | 171.11 | 172.96 | 3,110,637 | +0.05(+0.03%) |
Jun 19, 2019 | 172.65 | 174.65 | 172.16 | 172.91 | 2,485,579 | +0.58(+0.34%) |
Jun 18, 2019 | 168.51 | 174.22 | 168.51 | 172.32 | 2,673,632 | +3.67(+2.17%) |
Jun 17, 2019 | 169.71 | 170.78 | 168.58 | 168.66 | 1,307,499 | -0.73(-0.43%) |
Jun 14, 2019 | 169.06 | 169.84 | 167.31 | 169.39 | 1,588,472 | +0.19(+0.11%) |
Jun 13, 2019 | 168.28 | 169.91 | 167.99 | 169.20 | 1,597,203 | +1.09(+0.65%) |
Jun 12, 2019 | 171.11 | 171.50 | 167.77 | 168.12 | 2,330,102 | -3.99(-2.32%) |
Jun 11, 2019 | 172.61 | 173.33 | 171.03 | 172.10 | 1,846,592 | +0.54(+0.31%) |
Jun 10, 2019 | 169.16 | 174.11 | 169.16 | 171.56 | 2,683,967 | +3.81(+2.27%) |
Jun 07, 2019 | 167.82 | 168.46 | 166.62 | 167.75 | 2,080,663 | +0.00(+0.00%) |
Jun 06, 2019 | 166.21 | 168.58 | 165.54 | 167.75 | 1,870,921 | +1.21(+0.73%) |
Jun 05, 2019 | 168.01 | 168.06 | 165.28 | 166.54 | 2,226,797 | -1.27(-0.76%) |
Jun 04, 2019 | 164.55 | 167.91 | 164.13 | 167.82 | 2,739,103 | +5.91(+3.65%) |
Jun 03, 2019 | 160.59 | 162.17 | 159.73 | 161.90 | 3,233,543 | +0.62(+0.38%) |
May 31, 2019 | 163.30 | 163.41 | 161.13 | 161.29 | 2,987,424 | -4.31(-2.60%) |
May 30, 2019 | 166.24 | 167.37 | 164.40 | 165.60 | 2,130,567 | -0.60(-0.36%) |
May 29, 2019 | 165.93 | 166.73 | 163.43 | 166.20 | 3,130,228 | -1.41(-0.84%) |
May 28, 2019 | 168.93 | 170.09 | 166.64 | 167.60 | 3,454,505 | -2.21(-1.30%) |
May 24, 2019 | 169.72 | 170.75 | 168.65 | 169.81 | 1,860,861 | +0.91(+0.54%) |
May 23, 2019 | 169.81 | 169.81 | 166.79 | 168.91 | 3,618,814 | -3.12(-1.82%) |
May 22, 2019 | 173.72 | 174.63 | 171.98 | 172.03 | 2,758,188 | -3.16(-1.80%) |
May 21, 2019 | 174.79 | 175.37 | 174.21 | 175.19 | 2,645,443 | +1.64(+0.95%) |
May 20, 2019 | 173.41 | 174.02 | 172.07 | 173.54 | 2,822,472 | -0.17(-0.10%) |
May 17, 2019 | 172.72 | 175.17 | 172.72 | 173.71 | 2,191,596 | -1.50(-0.86%) |
May 16, 2019 | 173.01 | 175.97 | 173.00 | 175.22 | 2,282,235 | +2.41(+1.40%) |
May 15, 2019 | 171.26 | 173.85 | 170.18 | 172.81 | 2,581,280 | +0.11(+0.06%) |
May 14, 2019 | 171.56 | 174.33 | 171.49 | 172.70 | 2,799,687 | +1.15(+0.67%) |
May 13, 2019 | 174.12 | 174.12 | 170.69 | 171.55 | 4,097,397 | -6.23(-3.50%) |
May 10, 2019 | 176.83 | 177.82 | 175.08 | 177.78 | 2,375,034 | +0.37(+0.21%) |
May 09, 2019 | 175.54 | 177.93 | 174.13 | 177.41 | 2,652,161 | +0.60(+0.34%) |
May 08, 2019 | 177.20 | 178.79 | 176.67 | 176.81 | 2,065,796 | -1.48(-0.83%) |
May 07, 2019 | 178.91 | 179.49 | 176.86 | 178.29 | 3,227,156 | -3.34(-1.84%) |
May 06, 2019 | 178.44 | 182.11 | 177.48 | 181.63 | 2,191,202 | -0.96(-0.53%) |
May 03, 2019 | 181.26 | 183.67 | 180.96 | 182.59 | 2,156,704 | +2.23(+1.23%) |
May 02, 2019 | 179.87 | 181.44 | 178.72 | 180.36 | 1,721,362 | +0.23(+0.13%) |