Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 226.12 | 226.71 | 219.77 | 221.96 | 519,195 | -3.62(-1.61%) |
Jul 30, 2019 | 225.39 | 226.90 | 224.64 | 225.59 | 868,209 | -1.61(-0.71%) |
Jul 29, 2019 | 230.14 | 230.87 | 223.90 | 227.20 | 994,179 | -2.84(-1.23%) |
Jul 26, 2019 | 228.77 | 230.56 | 228.74 | 230.04 | 470,100 | +2.09(+0.92%) |
Jul 25, 2019 | 228.65 | 228.65 | 226.63 | 227.95 | 413,373 | -1.43(-0.62%) |
Jul 24, 2019 | 225.65 | 229.52 | 225.65 | 229.38 | 568,164 | +3.54(+1.57%) |
Jul 23, 2019 | 227.54 | 227.54 | 224.11 | 225.84 | 488,601 | -0.25(-0.11%) |
Jul 22, 2019 | 225.53 | 226.95 | 225.48 | 226.09 | 349,701 | +1.54(+0.69%) |
Jul 19, 2019 | 228.51 | 229.07 | 224.54 | 224.55 | 408,000 | -2.22(-0.98%) |
Jul 18, 2019 | 226.12 | 227.24 | 225.16 | 226.77 | 244,806 | -0.01(-0.00%) |
Jul 17, 2019 | 226.00 | 228.12 | 225.56 | 226.78 | 290,435 | +0.49(+0.22%) |
Jul 16, 2019 | 229.19 | 229.21 | 225.77 | 226.29 | 314,137 | -2.65(-1.16%) |
Jul 15, 2019 | 229.45 | 229.57 | 227.40 | 228.94 | 446,298 | -0.13(-0.06%) |
Jul 12, 2019 | 229.12 | 229.38 | 227.09 | 229.07 | 203,900 | +0.48(+0.21%) |
Jul 11, 2019 | 227.57 | 229.04 | 226.93 | 228.59 | 214,874 | +1.29(+0.57%) |
Jul 10, 2019 | 226.74 | 228.51 | 226.36 | 227.30 | 372,112 | +2.02(+0.90%) |
Jul 09, 2019 | 223.30 | 225.43 | 223.22 | 225.28 | 358,088 | +1.15(+0.51%) |
Jul 08, 2019 | 224.59 | 224.59 | 222.92 | 224.13 | 269,559 | -1.07(-0.48%) |
Jul 05, 2019 | 224.13 | 225.35 | 221.74 | 225.20 | 462,900 | -0.40(-0.18%) |
Jul 03, 2019 | 224.01 | 225.79 | 223.56 | 225.60 | 491,500 | +2.48(+1.11%) |
Jul 02, 2019 | 221.82 | 223.12 | 221.36 | 223.12 | 412,401 | +1.30(+0.59%) |
Jul 01, 2019 | 222.01 | 222.99 | 220.60 | 221.82 | 484,360 | +3.36(+1.54%) |
Jun 28, 2019 | 218.50 | 218.77 | 216.61 | 218.46 | 322,900 | +1.06(+0.49%) |
Jun 27, 2019 | 215.99 | 217.76 | 215.59 | 217.40 | 413,884 | +2.53(+1.18%) |
Jun 26, 2019 | 216.02 | 217.55 | 214.83 | 214.87 | 650,436 | +0.21(+0.10%) |
Jun 25, 2019 | 219.58 | 219.64 | 214.11 | 214.66 | 577,902 | -4.94(-2.25%) |
Jun 24, 2019 | 221.05 | 221.80 | 219.19 | 219.60 | 401,331 | -1.03(-0.47%) |
Jun 21, 2019 | 221.85 | 222.32 | 220.51 | 220.63 | 433,300 | -1.63(-0.73%) |
Jun 20, 2019 | 222.32 | 223.58 | 220.38 | 222.26 | 881,224 | +4.04(+1.85%) |
Jun 19, 2019 | 215.96 | 218.58 | 215.11 | 218.22 | 527,790 | +3.26(+1.52%) |
Jun 18, 2019 | 215.02 | 216.65 | 214.51 | 214.96 | 502,632 | +2.21(+1.04%) |
Jun 17, 2019 | 212.53 | 214.23 | 212.31 | 212.75 | 277,399 | +0.41(+0.19%) |
Jun 14, 2019 | 214.20 | 214.31 | 211.36 | 212.34 | 476,100 | -1.92(-0.90%) |
Jun 13, 2019 | 214.36 | 214.80 | 213.25 | 214.26 | 600,800 | +0.84(+0.39%) |
Jun 12, 2019 | 212.41 | 213.61 | 212.03 | 213.42 | 310,775 | +0.53(+0.25%) |
Jun 11, 2019 | 217.49 | 217.71 | 211.72 | 212.89 | 698,171 | -2.49(-1.16%) |
Jun 10, 2019 | 215.79 | 217.80 | 215.06 | 215.38 | 638,190 | +1.57(+0.73%) |
Jun 07, 2019 | 211.73 | 214.90 | 211.50 | 213.81 | 838,900 | +3.14(+1.49%) |
Jun 06, 2019 | 209.66 | 211.24 | 207.88 | 210.67 | 921,518 | +1.35(+0.64%) |
Jun 05, 2019 | 208.55 | 209.32 | 206.00 | 209.32 | 507,102 | +3.12(+1.51%) |
Jun 04, 2019 | 202.08 | 206.24 | 200.00 | 206.20 | 1,003,731 | +6.80(+3.41%) |
Jun 03, 2019 | 206.08 | 206.73 | 198.35 | 199.40 | 2,161,502 | -6.85(-3.32%) |
May 31, 2019 | 206.65 | 208.16 | 205.86 | 206.25 | 821,100 | -3.45(-1.65%) |
May 30, 2019 | 209.64 | 210.45 | 208.18 | 209.70 | 355,352 | +0.76(+0.36%) |
May 29, 2019 | 209.51 | 210.90 | 207.90 | 208.94 | 773,922 | -2.70(-1.28%) |
May 28, 2019 | 212.01 | 214.56 | 211.07 | 211.64 | 825,105 | +0.42(+0.20%) |
May 24, 2019 | 210.40 | 212.50 | 210.18 | 211.22 | 417,000 | +1.01(+0.48%) |
May 23, 2019 | 212.98 | 212.98 | 208.76 | 210.21 | 729,911 | -4.97(-2.31%) |
May 22, 2019 | 213.45 | 216.12 | 213.45 | 215.18 | 216,817 | +0.70(+0.33%) |
May 21, 2019 | 213.74 | 215.03 | 213.61 | 214.48 | 273,010 | +2.44(+1.15%) |
May 20, 2019 | 213.65 | 214.05 | 211.14 | 212.04 | 289,856 | -3.80(-1.76%) |
May 17, 2019 | 216.68 | 218.90 | 215.44 | 215.84 | 429,100 | -2.47(-1.13%) |
May 16, 2019 | 214.69 | 219.24 | 214.69 | 218.31 | 823,158 | +4.26(+1.99%) |
May 15, 2019 | 210.07 | 214.67 | 210.07 | 214.05 | 580,560 | +2.09(+0.99%) |
May 14, 2019 | 208.79 | 213.03 | 208.42 | 211.96 | 394,292 | +4.57(+2.20%) |
May 13, 2019 | 210.23 | 212.05 | 207.02 | 207.39 | 957,826 | -8.20(-3.80%) |
May 10, 2019 | 212.83 | 216.41 | 209.84 | 215.59 | 1,142,600 | +1.28(+0.60%) |
May 09, 2019 | 212.28 | 215.09 | 209.73 | 214.31 | 686,065 | -0.26(-0.12%) |
May 08, 2019 | 214.11 | 215.76 | 213.13 | 214.57 | 534,285 | -0.06(-0.03%) |
May 07, 2019 | 217.32 | 217.90 | 212.57 | 214.63 | 405,074 | -4.98(-2.27%) |
May 06, 2019 | 215.49 | 219.95 | 214.27 | 219.61 | 329,529 | -0.22(-0.10%) |
May 03, 2019 | 218.51 | 220.02 | 217.45 | 219.83 | 627,600 | +2.18(+1.00%) |
May 02, 2019 | 218.33 | 219.60 | 215.80 | 217.65 | 424,779 | -0.75(-0.34%) |