Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 214.26 | 215.03 | 208.70 | 211.09 | 643,221 | -2.84(-1.33%) |
Jul 30, 2019 | 213.50 | 215.47 | 213.21 | 213.93 | 482,867 | -1.61(-0.75%) |
Jul 29, 2019 | 217.00 | 218.06 | 213.37 | 215.54 | 487,684 | -1.04(-0.48%) |
Jul 26, 2019 | 214.68 | 219.40 | 212.85 | 216.58 | 793,900 | +0.73(+0.34%) |
Jul 25, 2019 | 215.92 | 218.25 | 213.92 | 215.85 | 479,524 | -0.99(-0.46%) |
Jul 24, 2019 | 214.74 | 217.15 | 213.78 | 216.84 | 503,218 | +1.10(+0.51%) |
Jul 23, 2019 | 216.80 | 216.80 | 213.57 | 215.74 | 662,105 | -0.20(-0.09%) |
Jul 22, 2019 | 215.46 | 217.69 | 214.55 | 215.94 | 868,989 | +1.73(+0.81%) |
Jul 19, 2019 | 216.41 | 218.77 | 213.48 | 214.21 | 1,614,400 | -0.59(-0.27%) |
Jul 18, 2019 | 216.74 | 217.17 | 214.50 | 214.80 | 897,669 | -2.16(-1.00%) |
Jul 17, 2019 | 217.50 | 218.57 | 216.46 | 216.96 | 885,807 | -0.58(-0.27%) |
Jul 16, 2019 | 221.13 | 221.60 | 217.42 | 217.54 | 526,904 | -3.50(-1.58%) |
Jul 15, 2019 | 220.14 | 221.78 | 219.32 | 221.04 | 635,801 | +1.39(+0.63%) |
Jul 12, 2019 | 218.68 | 219.82 | 216.78 | 219.65 | 352,600 | +1.06(+0.48%) |
Jul 11, 2019 | 219.68 | 220.00 | 217.46 | 218.59 | 442,211 | -0.28(-0.13%) |
Jul 10, 2019 | 218.97 | 219.88 | 216.40 | 218.87 | 678,913 | +1.39(+0.64%) |
Jul 09, 2019 | 215.27 | 217.94 | 214.87 | 217.48 | 933,604 | +1.84(+0.85%) |
Jul 08, 2019 | 216.16 | 216.95 | 214.90 | 215.64 | 477,863 | -1.69(-0.78%) |
Jul 05, 2019 | 216.02 | 217.76 | 213.18 | 217.33 | 519,000 | +0.27(+0.12%) |
Jul 03, 2019 | 214.95 | 217.62 | 214.31 | 217.06 | 382,800 | +3.24(+1.52%) |
Jul 02, 2019 | 211.81 | 214.75 | 211.29 | 213.82 | 658,965 | +2.68(+1.27%) |
Jul 01, 2019 | 211.60 | 213.99 | 210.34 | 211.14 | 496,396 | +1.98(+0.95%) |
Jun 28, 2019 | 207.98 | 209.51 | 206.21 | 209.16 | 1,179,100 | +1.87(+0.90%) |
Jun 27, 2019 | 206.39 | 208.17 | 206.18 | 207.29 | 313,919 | +1.60(+0.78%) |
Jun 26, 2019 | 208.82 | 210.64 | 205.69 | 205.69 | 526,194 | -2.21(-1.06%) |
Jun 25, 2019 | 209.63 | 210.60 | 207.29 | 207.90 | 469,279 | -1.67(-0.80%) |
Jun 24, 2019 | 210.65 | 211.99 | 209.31 | 209.57 | 696,485 | -1.18(-0.56%) |
Jun 21, 2019 | 210.80 | 211.72 | 209.08 | 210.75 | 1,210,500 | -0.27(-0.13%) |
Jun 20, 2019 | 212.45 | 214.35 | 208.83 | 211.02 | 585,331 | +1.61(+0.77%) |
Jun 19, 2019 | 206.03 | 209.78 | 206.03 | 209.41 | 479,654 | +3.48(+1.69%) |
Jun 18, 2019 | 206.37 | 207.10 | 204.71 | 205.93 | 617,110 | +2.59(+1.27%) |
Jun 17, 2019 | 205.50 | 205.77 | 202.93 | 203.34 | 439,488 | -1.86(-0.91%) |
Jun 14, 2019 | 205.93 | 206.52 | 205.04 | 205.20 | 620,900 | -0.17(-0.08%) |
Jun 13, 2019 | 207.04 | 208.56 | 204.84 | 205.37 | 505,773 | -1.13(-0.55%) |
Jun 12, 2019 | 206.80 | 209.34 | 205.46 | 206.50 | 407,610 | -0.08(-0.04%) |
Jun 11, 2019 | 209.12 | 210.06 | 204.89 | 206.58 | 560,959 | -0.53(-0.26%) |
Jun 10, 2019 | 207.81 | 209.76 | 207.08 | 207.11 | 426,321 | +0.02(+0.01%) |
Jun 07, 2019 | 204.75 | 209.58 | 204.68 | 207.09 | 552,800 | +3.83(+1.88%) |
Jun 06, 2019 | 200.42 | 203.62 | 199.43 | 203.26 | 506,984 | +2.93(+1.46%) |
Jun 05, 2019 | 196.39 | 200.74 | 195.92 | 200.33 | 549,152 | +6.04(+3.11%) |
Jun 04, 2019 | 190.70 | 194.33 | 189.09 | 194.29 | 538,886 | +4.96(+2.62%) |
Jun 03, 2019 | 194.79 | 195.54 | 188.16 | 189.33 | 771,398 | -5.65(-2.90%) |
May 31, 2019 | 194.42 | 196.06 | 193.68 | 194.98 | 435,300 | -0.94(-0.48%) |
May 30, 2019 | 194.98 | 196.99 | 194.53 | 195.92 | 447,661 | +1.40(+0.72%) |
May 29, 2019 | 193.65 | 195.28 | 192.50 | 194.52 | 463,462 | -0.26(-0.13%) |
May 28, 2019 | 195.60 | 198.19 | 194.37 | 194.78 | 662,282 | +0.05(+0.03%) |
May 24, 2019 | 195.96 | 196.60 | 193.86 | 194.73 | 506,500 | +0.10(+0.05%) |
May 23, 2019 | 196.16 | 197.23 | 192.91 | 194.63 | 548,051 | -3.06(-1.55%) |
May 22, 2019 | 195.38 | 198.50 | 195.38 | 197.69 | 672,955 | +2.13(+1.09%) |
May 21, 2019 | 195.49 | 196.83 | 195.12 | 195.56 | 343,903 | +1.40(+0.72%) |
May 20, 2019 | 193.23 | 195.79 | 192.29 | 194.16 | 412,447 | -1.14(-0.58%) |
May 17, 2019 | 195.59 | 197.50 | 195.16 | 195.30 | 349,100 | -1.53(-0.78%) |
May 16, 2019 | 194.47 | 199.41 | 194.47 | 196.83 | 611,622 | +2.95(+1.52%) |
May 15, 2019 | 189.81 | 194.51 | 189.52 | 193.88 | 408,727 | +2.63(+1.38%) |
May 14, 2019 | 189.73 | 193.07 | 189.30 | 191.25 | 350,973 | +2.04(+1.08%) |
May 13, 2019 | 189.03 | 192.51 | 187.02 | 189.21 | 459,947 | -5.43(-2.79%) |
May 10, 2019 | 192.91 | 195.00 | 190.53 | 194.64 | 604,000 | +0.91(+0.47%) |
May 09, 2019 | 190.99 | 193.97 | 189.13 | 193.73 | 506,564 | +0.58(+0.30%) |
May 08, 2019 | 192.47 | 194.22 | 191.61 | 193.15 | 669,596 | -0.03(-0.02%) |
May 07, 2019 | 195.25 | 196.36 | 191.59 | 193.18 | 805,234 | -3.95(-2.00%) |
May 06, 2019 | 193.52 | 197.49 | 192.13 | 197.13 | 431,067 | +0.18(+0.09%) |
May 03, 2019 | 195.62 | 197.44 | 195.11 | 196.95 | 415,100 | +1.97(+1.01%) |
May 02, 2019 | 194.03 | 196.03 | 193.45 | 194.98 | 719,058 | +0.54(+0.28%) |