Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 223.31 | 224.39 | 220.42 | 222.56 | 250,454 | -0.52(-0.23%) |
Jul 30, 2019 | 221.44 | 223.31 | 220.33 | 223.09 | 291,084 | +0.14(+0.07%) |
Jul 29, 2019 | 224.50 | 225.41 | 221.63 | 222.94 | 252,153 | -1.62(-0.72%) |
Jul 26, 2019 | 224.85 | 225.25 | 223.38 | 224.56 | 248,332 | +1.77(+0.79%) |
Jul 25, 2019 | 219.77 | 223.54 | 218.91 | 222.79 | 275,617 | +3.03(+1.38%) |
Jul 24, 2019 | 220.47 | 221.65 | 218.55 | 219.76 | 538,135 | -0.52(-0.24%) |
Jul 23, 2019 | 213.59 | 220.69 | 212.52 | 220.28 | 533,868 | +7.87(+3.71%) |
Jul 22, 2019 | 205.11 | 213.28 | 204.94 | 212.41 | 882,291 | +8.63(+4.24%) |
Jul 19, 2019 | 207.02 | 207.22 | 203.78 | 203.78 | 227,397 | -2.69(-1.30%) |
Jul 18, 2019 | 206.76 | 207.47 | 204.49 | 206.47 | 307,351 | -0.90(-0.43%) |
Jul 17, 2019 | 209.54 | 210.21 | 205.55 | 207.37 | 255,991 | -2.31(-1.10%) |
Jul 16, 2019 | 206.73 | 210.29 | 206.47 | 209.68 | 269,075 | +3.31(+1.61%) |
Jul 15, 2019 | 205.20 | 207.32 | 204.35 | 206.37 | 402,275 | +0.98(+0.48%) |
Jul 12, 2019 | 206.36 | 208.46 | 205.12 | 205.38 | 226,400 | -0.32(-0.16%) |
Jul 11, 2019 | 202.96 | 206.16 | 202.45 | 205.71 | 350,151 | +2.95(+1.46%) |
Jul 10, 2019 | 204.98 | 206.75 | 202.61 | 202.76 | 202,510 | -1.18(-0.58%) |
Jul 09, 2019 | 201.74 | 204.20 | 201.74 | 203.94 | 327,425 | +1.59(+0.79%) |
Jul 08, 2019 | 201.02 | 203.04 | 199.07 | 202.35 | 439,576 | +0.95(+0.47%) |
Jul 05, 2019 | 203.61 | 204.05 | 201.34 | 201.40 | 276,466 | -3.16(-1.54%) |
Jul 03, 2019 | 202.09 | 206.68 | 201.58 | 204.56 | 243,569 | +3.44(+1.71%) |
Jul 02, 2019 | 200.44 | 202.51 | 198.24 | 201.12 | 624,585 | +0.10(+0.05%) |
Jul 01, 2019 | 203.50 | 204.40 | 200.34 | 201.02 | 483,665 | -0.47(-0.23%) |
Jun 28, 2019 | 201.34 | 203.00 | 201.34 | 201.49 | 706,339 | +1.34(+0.67%) |
Jun 27, 2019 | 198.78 | 201.27 | 198.78 | 200.16 | 721,126 | +1.91(+0.97%) |
Jun 26, 2019 | 202.06 | 202.44 | 197.47 | 198.24 | 306,213 | -3.51(-1.74%) |
Jun 25, 2019 | 203.76 | 204.43 | 201.65 | 201.75 | 318,329 | -2.40(-1.18%) |
Jun 24, 2019 | 206.85 | 207.51 | 203.77 | 204.16 | 573,870 | -2.37(-1.15%) |
Jun 21, 2019 | 208.20 | 209.82 | 206.09 | 206.53 | 511,804 | -2.53(-1.21%) |
Jun 20, 2019 | 211.83 | 213.41 | 208.80 | 209.06 | 358,635 | -2.06(-0.98%) |
Jun 19, 2019 | 211.20 | 212.18 | 208.12 | 211.12 | 292,860 | -0.89(-0.42%) |
Jun 18, 2019 | 213.32 | 214.51 | 210.96 | 212.00 | 341,218 | -0.09(-0.04%) |
Jun 17, 2019 | 211.64 | 213.19 | 209.62 | 212.09 | 271,099 | +0.69(+0.33%) |
Jun 14, 2019 | 208.75 | 212.39 | 207.73 | 211.40 | 292,236 | +2.63(+1.26%) |
Jun 13, 2019 | 211.39 | 213.80 | 207.90 | 208.77 | 318,497 | -2.69(-1.27%) |
Jun 12, 2019 | 207.84 | 212.07 | 206.06 | 211.46 | 302,608 | +3.52(+1.69%) |
Jun 11, 2019 | 211.68 | 211.86 | 206.33 | 207.94 | 451,704 | -3.06(-1.45%) |
Jun 10, 2019 | 213.50 | 213.50 | 208.76 | 211.00 | 624,183 | -1.43(-0.67%) |
Jun 07, 2019 | 203.64 | 219.23 | 203.63 | 212.43 | 1,615,224 | +17.04(+8.72%) |
Jun 06, 2019 | 196.07 | 196.40 | 193.19 | 195.39 | 368,824 | -0.14(-0.07%) |
Jun 05, 2019 | 196.34 | 196.47 | 190.87 | 195.54 | 583,540 | +0.14(+0.07%) |
Jun 04, 2019 | 192.13 | 195.52 | 189.87 | 195.39 | 473,013 | +4.41(+2.31%) |
Jun 03, 2019 | 192.46 | 194.23 | 189.48 | 190.99 | 358,070 | -1.72(-0.89%) |
May 31, 2019 | 191.11 | 192.83 | 189.02 | 192.71 | 287,659 | -0.22(-0.11%) |
May 30, 2019 | 192.65 | 194.68 | 191.00 | 192.92 | 317,774 | +0.37(+0.19%) |
May 29, 2019 | 194.00 | 195.07 | 191.99 | 192.55 | 215,397 | -2.22(-1.14%) |
May 28, 2019 | 192.24 | 196.94 | 192.24 | 194.78 | 463,308 | +2.70(+1.40%) |
May 24, 2019 | 190.35 | 192.96 | 189.81 | 192.08 | 274,376 | +2.43(+1.28%) |
May 23, 2019 | 192.20 | 192.20 | 188.53 | 189.65 | 269,892 | -3.89(-2.01%) |
May 22, 2019 | 195.22 | 195.83 | 193.28 | 193.53 | 234,812 | -2.13(-1.09%) |
May 21, 2019 | 194.40 | 196.65 | 192.68 | 195.66 | 282,162 | +2.24(+1.16%) |
May 20, 2019 | 195.89 | 196.07 | 193.41 | 193.42 | 327,666 | -3.61(-1.83%) |
May 17, 2019 | 198.24 | 199.59 | 196.33 | 197.03 | 253,167 | -3.03(-1.51%) |
May 16, 2019 | 198.28 | 202.34 | 197.16 | 200.06 | 279,731 | +2.44(+1.24%) |
May 15, 2019 | 195.38 | 198.54 | 194.41 | 197.62 | 295,396 | +0.72(+0.36%) |
May 14, 2019 | 196.67 | 199.53 | 195.78 | 196.90 | 247,054 | +1.23(+0.63%) |
May 13, 2019 | 198.07 | 198.56 | 194.06 | 195.67 | 382,378 | -5.97(-2.96%) |
May 10, 2019 | 201.00 | 202.30 | 197.52 | 201.65 | 200,926 | -0.78(-0.38%) |
May 09, 2019 | 200.83 | 203.05 | 197.60 | 202.43 | 240,871 | -0.14(-0.07%) |
May 08, 2019 | 201.71 | 203.47 | 199.32 | 202.56 | 176,440 | +0.71(+0.35%) |
May 07, 2019 | 201.86 | 202.63 | 199.06 | 201.85 | 254,951 | -1.97(-0.97%) |
May 06, 2019 | 203.59 | 204.74 | 201.10 | 203.82 | 768,842 | -3.69(-1.78%) |
May 03, 2019 | 205.87 | 208.28 | 205.36 | 207.51 | 317,575 | +1.69(+0.82%) |
May 02, 2019 | 206.29 | 207.91 | 202.94 | 205.82 | 263,729 | -0.22(-0.10%) |