Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 206.75 | 207.37 | 201.82 | 204.38 | 2,428,061 | -3.17(-1.53%) |
Jul 30, 2019 | 206.23 | 208.14 | 205.26 | 207.55 | 1,081,303 | +0.56(+0.27%) |
Jul 29, 2019 | 206.52 | 207.66 | 205.04 | 207.00 | 1,029,358 | +0.57(+0.28%) |
Jul 26, 2019 | 203.89 | 206.46 | 202.45 | 206.43 | 2,537,979 | +2.60(+1.27%) |
Jul 25, 2019 | 200.56 | 204.00 | 196.60 | 203.83 | 1,443,499 | +2.50(+1.24%) |
Jul 24, 2019 | 203.76 | 204.62 | 201.08 | 201.33 | 1,235,682 | -3.58(-1.75%) |
Jul 23, 2019 | 202.36 | 205.28 | 201.94 | 204.91 | 1,048,790 | +2.55(+1.26%) |
Jul 22, 2019 | 201.94 | 202.73 | 201.33 | 202.36 | 955,459 | +1.33(+0.66%) |
Jul 19, 2019 | 202.30 | 203.15 | 200.94 | 201.03 | 1,390,393 | -0.90(-0.45%) |
Jul 18, 2019 | 201.12 | 202.55 | 200.39 | 201.94 | 1,346,155 | -0.80(-0.39%) |
Jul 17, 2019 | 204.02 | 204.24 | 202.49 | 202.74 | 1,117,866 | -0.60(-0.30%) |
Jul 16, 2019 | 203.85 | 204.78 | 203.20 | 203.34 | 669,618 | -0.50(-0.25%) |
Jul 15, 2019 | 203.63 | 204.32 | 203.04 | 203.84 | 783,955 | +0.45(+0.22%) |
Jul 12, 2019 | 202.82 | 204.43 | 201.78 | 203.39 | 729,429 | -0.54(-0.26%) |
Jul 11, 2019 | 201.90 | 203.93 | 200.89 | 203.93 | 852,286 | +1.34(+0.66%) |
Jul 10, 2019 | 204.14 | 204.58 | 202.06 | 202.58 | 947,972 | +0.19(+0.09%) |
Jul 09, 2019 | 204.45 | 204.45 | 201.66 | 202.40 | 1,255,984 | -2.02(-0.99%) |
Jul 08, 2019 | 206.25 | 206.37 | 204.08 | 204.42 | 1,123,814 | -2.03(-0.98%) |
Jul 05, 2019 | 205.57 | 206.47 | 203.81 | 206.45 | 636,170 | -0.73(-0.35%) |
Jul 03, 2019 | 205.77 | 207.23 | 204.93 | 207.19 | 777,901 | +1.01(+0.49%) |
Jul 02, 2019 | 204.67 | 206.17 | 203.69 | 206.17 | 814,754 | +1.30(+0.63%) |
Jul 01, 2019 | 203.70 | 205.01 | 201.55 | 204.88 | 907,570 | +2.19(+1.08%) |
Jun 28, 2019 | 200.09 | 202.93 | 199.32 | 202.68 | 1,699,767 | +3.61(+1.81%) |
Jun 27, 2019 | 199.85 | 200.50 | 198.57 | 199.07 | 829,374 | -0.38(-0.19%) |
Jun 26, 2019 | 200.37 | 200.39 | 197.19 | 199.46 | 947,274 | -0.69(-0.34%) |
Jun 25, 2019 | 199.70 | 200.72 | 199.15 | 200.14 | 1,039,935 | +0.94(+0.47%) |
Jun 24, 2019 | 198.42 | 200.66 | 197.87 | 199.20 | 858,994 | +1.34(+0.68%) |
Jun 21, 2019 | 198.12 | 199.44 | 197.09 | 197.86 | 1,731,313 | +0.08(+0.04%) |
Jun 20, 2019 | 197.83 | 198.50 | 196.30 | 197.78 | 1,568,579 | +1.48(+0.75%) |
Jun 19, 2019 | 194.87 | 196.52 | 191.22 | 196.30 | 1,507,219 | +1.31(+0.67%) |
Jun 18, 2019 | 194.51 | 195.75 | 193.36 | 194.99 | 1,057,241 | +1.82(+0.94%) |
Jun 17, 2019 | 195.42 | 195.50 | 192.02 | 193.17 | 940,796 | -2.12(-1.09%) |
Jun 14, 2019 | 196.21 | 196.31 | 194.99 | 195.29 | 809,353 | -0.83(-0.42%) |
Jun 13, 2019 | 196.45 | 197.20 | 194.99 | 196.12 | 1,034,888 | +0.20(+0.10%) |
Jun 12, 2019 | 195.32 | 196.42 | 195.09 | 195.91 | 1,236,129 | +0.80(+0.41%) |
Jun 11, 2019 | 198.62 | 198.93 | 194.29 | 195.11 | 1,743,415 | -2.03(-1.03%) |
Jun 10, 2019 | 199.78 | 200.06 | 196.91 | 197.14 | 1,246,131 | -1.54(-0.78%) |
Jun 07, 2019 | 197.68 | 199.93 | 197.53 | 198.68 | 1,862,444 | +1.40(+0.71%) |
Jun 06, 2019 | 193.69 | 197.66 | 192.56 | 197.28 | 2,065,632 | +3.75(+1.94%) |
Jun 05, 2019 | 191.41 | 193.53 | 189.40 | 193.53 | 1,733,486 | +3.23(+1.70%) |
Jun 04, 2019 | 187.00 | 190.33 | 186.60 | 190.30 | 2,104,719 | +4.18(+2.24%) |
Jun 03, 2019 | 181.87 | 186.12 | 181.27 | 186.12 | 2,038,481 | +4.78(+2.64%) |
May 31, 2019 | 180.34 | 182.46 | 179.72 | 181.34 | 1,040,404 | -0.58(-0.32%) |
May 30, 2019 | 180.87 | 182.01 | 180.65 | 181.92 | 844,316 | +1.12(+0.62%) |
May 29, 2019 | 178.78 | 181.24 | 178.16 | 180.80 | 1,295,832 | +0.66(+0.37%) |
May 28, 2019 | 182.79 | 183.38 | 180.11 | 180.14 | 2,550,145 | -2.00(-1.10%) |
May 24, 2019 | 184.26 | 184.26 | 181.79 | 182.14 | 854,149 | +0.25(+0.14%) |
May 23, 2019 | 182.43 | 182.93 | 180.38 | 181.89 | 1,146,478 | -1.83(-0.99%) |
May 22, 2019 | 183.75 | 185.00 | 182.84 | 183.72 | 1,096,727 | -0.64(-0.35%) |
May 21, 2019 | 184.16 | 185.13 | 182.98 | 184.36 | 1,453,749 | +1.40(+0.76%) |
May 20, 2019 | 186.09 | 187.17 | 182.60 | 182.96 | 1,562,542 | -4.02(-2.15%) |
May 17, 2019 | 185.78 | 187.18 | 185.14 | 186.98 | 1,269,210 | +0.44(+0.23%) |
May 16, 2019 | 184.42 | 186.84 | 183.92 | 186.54 | 1,093,754 | +3.93(+2.15%) |
May 15, 2019 | 181.61 | 183.96 | 181.01 | 182.61 | 1,033,798 | -0.67(-0.36%) |
May 14, 2019 | 182.94 | 184.70 | 182.40 | 183.28 | 1,367,983 | +1.09(+0.60%) |
May 13, 2019 | 181.47 | 183.44 | 179.66 | 182.19 | 1,596,902 | -3.33(-1.80%) |
May 10, 2019 | 181.88 | 185.83 | 181.41 | 185.53 | 1,492,403 | +3.43(+1.88%) |
May 09, 2019 | 180.81 | 182.65 | 178.72 | 182.10 | 1,427,169 | -0.78(-0.42%) |
May 08, 2019 | 178.40 | 183.84 | 178.19 | 182.87 | 1,684,181 | +3.69(+2.06%) |
May 07, 2019 | 181.77 | 182.09 | 177.66 | 179.18 | 1,747,701 | -4.29(-2.34%) |
May 06, 2019 | 184.63 | 184.85 | 182.81 | 183.48 | 2,257,653 | -3.20(-1.71%) |
May 03, 2019 | 184.82 | 186.93 | 184.45 | 186.68 | 1,423,581 | +1.72(+0.93%) |
May 02, 2019 | 180.33 | 185.02 | 179.39 | 184.96 | 1,576,822 | +4.90(+2.72%) |