Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 232.27 | 238.16 | 231.79 | 234.57 | 2,338,720 | +2.89(+1.25%) |
Jul 30, 2019 | 232.45 | 232.45 | 230.92 | 231.68 | 898,632 | -1.31(-0.56%) |
Jul 29, 2019 | 234.02 | 234.60 | 232.68 | 232.99 | 707,152 | -1.00(-0.43%) |
Jul 26, 2019 | 232.74 | 234.17 | 232.24 | 233.99 | 794,264 | +1.91(+0.83%) |
Jul 25, 2019 | 232.43 | 232.70 | 230.55 | 232.08 | 934,276 | -0.71(-0.30%) |
Jul 24, 2019 | 232.04 | 232.93 | 228.74 | 232.79 | 1,106,205 | -0.32(-0.14%) |
Jul 23, 2019 | 231.96 | 233.60 | 230.34 | 233.10 | 1,041,258 | +1.88(+0.81%) |
Jul 22, 2019 | 230.33 | 232.17 | 229.55 | 231.23 | 1,033,481 | +1.47(+0.64%) |
Jul 19, 2019 | 231.83 | 232.51 | 229.45 | 229.76 | 1,336,027 | -1.13(-0.49%) |
Jul 18, 2019 | 230.42 | 232.14 | 229.69 | 230.89 | 904,054 | +0.66(+0.29%) |
Jul 17, 2019 | 229.90 | 231.51 | 229.55 | 230.23 | 1,056,364 | +0.37(+0.16%) |
Jul 16, 2019 | 229.56 | 230.72 | 228.93 | 229.86 | 633,721 | -0.82(-0.36%) |
Jul 15, 2019 | 230.74 | 231.67 | 229.60 | 230.68 | 590,133 | -0.35(-0.15%) |
Jul 12, 2019 | 229.33 | 231.06 | 227.92 | 231.03 | 1,397,638 | +2.70(+1.18%) |
Jul 11, 2019 | 225.49 | 228.45 | 224.56 | 228.33 | 752,335 | +3.52(+1.57%) |
Jul 10, 2019 | 223.32 | 226.00 | 223.32 | 224.81 | 957,112 | +3.14(+1.42%) |
Jul 09, 2019 | 220.67 | 222.05 | 220.05 | 221.67 | 1,112,343 | -0.87(-0.39%) |
Jul 08, 2019 | 225.21 | 225.56 | 221.23 | 222.54 | 773,390 | -4.42(-1.95%) |
Jul 05, 2019 | 228.53 | 228.86 | 224.79 | 226.96 | 809,406 | -1.09(-0.48%) |
Jul 03, 2019 | 226.21 | 228.09 | 224.82 | 228.05 | 906,835 | +3.03(+1.35%) |
Jul 02, 2019 | 222.14 | 225.68 | 222.14 | 225.02 | 954,979 | +2.60(+1.17%) |
Jul 01, 2019 | 220.82 | 223.41 | 220.03 | 222.42 | 1,001,530 | +4.28(+1.96%) |
Jun 28, 2019 | 218.23 | 219.72 | 217.45 | 218.13 | 1,893,766 | +0.77(+0.35%) |
Jun 27, 2019 | 217.31 | 218.15 | 216.12 | 217.37 | 696,308 | +0.56(+0.26%) |
Jun 26, 2019 | 218.86 | 219.50 | 215.83 | 216.80 | 959,569 | -1.51(-0.69%) |
Jun 25, 2019 | 219.93 | 220.92 | 218.23 | 218.32 | 1,203,260 | -0.83(-0.38%) |
Jun 24, 2019 | 219.24 | 220.25 | 218.80 | 219.15 | 834,680 | +0.14(+0.07%) |
Jun 21, 2019 | 221.07 | 221.38 | 218.89 | 219.01 | 1,586,754 | -2.47(-1.12%) |
Jun 20, 2019 | 222.66 | 225.59 | 220.62 | 221.48 | 1,399,152 | +0.68(+0.31%) |
Jun 19, 2019 | 217.43 | 221.45 | 216.78 | 220.80 | 1,180,457 | +4.16(+1.92%) |
Jun 18, 2019 | 215.73 | 217.45 | 215.46 | 216.64 | 831,404 | +1.97(+0.92%) |
Jun 17, 2019 | 215.68 | 216.27 | 214.46 | 214.67 | 859,493 | -0.70(-0.32%) |
Jun 14, 2019 | 215.12 | 216.13 | 212.80 | 215.37 | 749,570 | +0.43(+0.20%) |
Jun 13, 2019 | 215.11 | 215.96 | 213.43 | 214.94 | 584,453 | +0.24(+0.11%) |
Jun 12, 2019 | 213.29 | 214.99 | 212.71 | 214.70 | 553,981 | +1.45(+0.68%) |
Jun 11, 2019 | 218.99 | 219.29 | 211.99 | 213.25 | 876,798 | -4.25(-1.95%) |
Jun 10, 2019 | 216.32 | 217.99 | 215.51 | 217.50 | 870,867 | +2.36(+1.10%) |
Jun 07, 2019 | 213.07 | 215.67 | 212.63 | 215.15 | 990,794 | +2.55(+1.20%) |
Jun 06, 2019 | 212.00 | 213.02 | 211.03 | 212.60 | 797,478 | +1.67(+0.79%) |
Jun 05, 2019 | 207.19 | 211.53 | 207.01 | 210.93 | 1,371,160 | +5.21(+2.53%) |
Jun 04, 2019 | 206.25 | 206.60 | 201.57 | 205.72 | 1,309,709 | +1.78(+0.87%) |
Jun 03, 2019 | 205.30 | 206.87 | 202.39 | 203.94 | 887,445 | -0.87(-0.43%) |
May 31, 2019 | 206.62 | 206.72 | 204.25 | 204.81 | 1,143,987 | -3.14(-1.51%) |
May 30, 2019 | 207.37 | 210.32 | 207.05 | 207.96 | 766,246 | +0.59(+0.29%) |
May 29, 2019 | 205.15 | 208.72 | 205.11 | 207.36 | 1,275,678 | +1.93(+0.94%) |
May 28, 2019 | 205.28 | 208.09 | 205.03 | 205.43 | 1,639,168 | +0.73(+0.36%) |
May 24, 2019 | 205.66 | 205.66 | 202.37 | 204.70 | 1,335,401 | +0.32(+0.16%) |
May 23, 2019 | 206.45 | 206.73 | 203.02 | 204.38 | 1,069,942 | -3.45(-1.66%) |
May 22, 2019 | 207.03 | 210.44 | 206.97 | 207.82 | 1,348,901 | +0.64(+0.31%) |
May 21, 2019 | 206.85 | 207.46 | 204.14 | 207.18 | 1,776,596 | +4.87(+2.41%) |
May 20, 2019 | 202.40 | 203.77 | 201.14 | 202.31 | 1,117,707 | -1.06(-0.52%) |
May 17, 2019 | 203.65 | 205.64 | 202.96 | 203.37 | 1,766,051 | -2.24(-1.09%) |
May 16, 2019 | 203.31 | 206.67 | 199.34 | 205.62 | 926,919 | +3.41(+1.69%) |
May 15, 2019 | 201.20 | 203.75 | 200.42 | 202.21 | 1,290,529 | -0.11(-0.05%) |
May 14, 2019 | 199.87 | 204.98 | 199.87 | 202.31 | 1,155,577 | +3.01(+1.51%) |
May 13, 2019 | 201.68 | 202.18 | 196.68 | 199.30 | 1,610,589 | -5.40(-2.64%) |
May 10, 2019 | 202.85 | 205.03 | 200.00 | 204.70 | 942,550 | +1.16(+0.57%) |
May 09, 2019 | 202.93 | 204.14 | 201.04 | 203.54 | 1,393,943 | -1.54(-0.75%) |
May 08, 2019 | 203.78 | 206.94 | 203.76 | 205.08 | 1,300,549 | +0.12(+0.06%) |
May 07, 2019 | 207.79 | 207.79 | 203.04 | 204.96 | 1,129,331 | -4.78(-2.28%) |
May 06, 2019 | 204.36 | 210.15 | 203.99 | 209.74 | 1,018,833 | +1.65(+0.79%) |
May 03, 2019 | 207.28 | 208.79 | 205.74 | 208.09 | 1,182,009 | +0.68(+0.33%) |
May 02, 2019 | 206.28 | 209.93 | 203.18 | 207.41 | 1,438,210 | -2.18(-1.04%) |