Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 248.98 | 250.41 | 243.04 | 246.76 | 927,388 | -2.28(-0.92%) |
Jul 30, 2019 | 246.50 | 249.23 | 245.05 | 249.04 | 430,462 | +2.05(+0.83%) |
Jul 29, 2019 | 247.35 | 248.76 | 244.12 | 247.00 | 403,131 | -0.95(-0.38%) |
Jul 26, 2019 | 246.88 | 248.81 | 244.93 | 247.94 | 820,183 | +0.88(+0.36%) |
Jul 25, 2019 | 246.31 | 248.82 | 245.96 | 247.06 | 447,657 | -1.09(-0.44%) |
Jul 24, 2019 | 245.32 | 248.20 | 244.68 | 248.15 | 596,805 | +1.06(+0.43%) |
Jul 23, 2019 | 246.41 | 247.29 | 242.94 | 247.09 | 569,238 | +1.67(+0.68%) |
Jul 22, 2019 | 244.84 | 247.75 | 244.59 | 245.42 | 725,942 | +1.12(+0.46%) |
Jul 19, 2019 | 248.71 | 249.96 | 244.14 | 244.31 | 684,031 | -2.65(-1.07%) |
Jul 18, 2019 | 246.34 | 248.75 | 244.34 | 246.96 | 1,087,113 | +0.26(+0.11%) |
Jul 17, 2019 | 240.58 | 248.24 | 238.29 | 246.69 | 2,248,483 | +19.83(+8.74%) |
Jul 16, 2019 | 231.39 | 231.74 | 226.57 | 226.86 | 933,135 | -3.62(-1.57%) |
Jul 15, 2019 | 229.29 | 230.97 | 227.40 | 230.48 | 386,936 | +0.78(+0.34%) |
Jul 12, 2019 | 228.02 | 229.96 | 227.42 | 229.71 | 428,298 | +2.32(+1.02%) |
Jul 11, 2019 | 226.67 | 227.96 | 224.99 | 227.38 | 475,867 | +1.23(+0.54%) |
Jul 10, 2019 | 226.77 | 227.53 | 225.91 | 226.15 | 327,431 | +0.26(+0.11%) |
Jul 09, 2019 | 224.69 | 226.05 | 224.47 | 225.90 | 382,221 | +0.15(+0.07%) |
Jul 08, 2019 | 226.08 | 226.95 | 224.84 | 225.74 | 315,525 | -1.20(-0.53%) |
Jul 05, 2019 | 225.80 | 227.20 | 223.98 | 226.95 | 612,367 | +0.00(+0.00%) |
Jul 03, 2019 | 225.90 | 227.55 | 225.78 | 226.95 | 299,217 | +1.45(+0.64%) |
Jul 02, 2019 | 226.32 | 226.62 | 225.27 | 225.50 | 469,193 | -1.07(-0.47%) |
Jul 01, 2019 | 227.39 | 227.39 | 223.51 | 226.57 | 586,637 | +1.74(+0.78%) |
Jun 28, 2019 | 223.70 | 225.02 | 222.81 | 224.82 | 691,841 | +1.52(+0.68%) |
Jun 27, 2019 | 220.79 | 223.55 | 220.29 | 223.30 | 400,973 | +2.76(+1.25%) |
Jun 26, 2019 | 220.83 | 222.08 | 220.02 | 220.54 | 575,136 | +1.25(+0.57%) |
Jun 25, 2019 | 221.57 | 221.59 | 218.57 | 219.29 | 566,415 | -1.57(-0.71%) |
Jun 24, 2019 | 220.27 | 221.45 | 219.12 | 220.87 | 466,044 | +0.69(+0.31%) |
Jun 21, 2019 | 220.46 | 221.83 | 218.74 | 220.17 | 975,649 | -0.24(-0.11%) |
Jun 20, 2019 | 224.44 | 225.07 | 217.95 | 220.41 | 858,840 | -2.34(-1.05%) |
Jun 19, 2019 | 219.01 | 224.08 | 218.55 | 222.75 | 859,214 | +3.47(+1.58%) |
Jun 18, 2019 | 221.55 | 222.66 | 218.40 | 219.28 | 847,961 | -0.79(-0.36%) |
Jun 17, 2019 | 223.56 | 224.15 | 219.89 | 220.07 | 715,204 | -3.89(-1.73%) |
Jun 14, 2019 | 223.74 | 224.98 | 222.80 | 223.95 | 354,733 | +0.39(+0.17%) |
Jun 13, 2019 | 222.17 | 224.20 | 221.37 | 223.56 | 513,318 | +1.19(+0.54%) |
Jun 12, 2019 | 220.21 | 222.87 | 220.21 | 222.37 | 381,851 | +2.29(+1.04%) |
Jun 11, 2019 | 222.88 | 223.97 | 219.10 | 220.08 | 468,405 | -2.14(-0.96%) |
Jun 10, 2019 | 221.27 | 222.94 | 220.77 | 222.22 | 650,870 | +1.82(+0.83%) |
Jun 07, 2019 | 220.91 | 221.21 | 219.70 | 220.40 | 722,766 | +1.02(+0.47%) |
Jun 06, 2019 | 218.07 | 219.72 | 217.58 | 219.38 | 394,582 | +0.98(+0.45%) |
Jun 05, 2019 | 215.55 | 218.91 | 215.20 | 218.40 | 575,511 | +3.80(+1.77%) |
Jun 04, 2019 | 213.18 | 214.95 | 212.17 | 214.60 | 549,930 | +2.95(+1.39%) |
Jun 03, 2019 | 210.49 | 212.83 | 210.22 | 211.66 | 455,524 | +1.48(+0.70%) |
May 31, 2019 | 209.82 | 211.25 | 209.39 | 210.18 | 360,749 | -1.68(-0.79%) |
May 30, 2019 | 210.42 | 212.94 | 210.29 | 211.85 | 364,965 | +1.57(+0.75%) |
May 29, 2019 | 209.36 | 210.75 | 208.17 | 210.28 | 414,419 | +1.19(+0.57%) |
May 28, 2019 | 211.19 | 212.15 | 209.02 | 209.10 | 724,743 | -1.72(-0.81%) |
May 24, 2019 | 213.06 | 213.86 | 210.70 | 210.81 | 458,800 | -1.61(-0.76%) |
May 23, 2019 | 212.81 | 213.23 | 211.48 | 212.42 | 382,957 | -1.98(-0.92%) |
May 22, 2019 | 214.71 | 215.41 | 214.01 | 214.40 | 356,487 | -0.68(-0.32%) |
May 21, 2019 | 213.23 | 215.68 | 212.75 | 215.09 | 601,611 | +3.44(+1.62%) |
May 20, 2019 | 209.83 | 212.25 | 209.67 | 211.65 | 286,720 | -0.04(-0.02%) |
May 17, 2019 | 210.78 | 213.49 | 210.17 | 211.68 | 370,248 | -0.28(-0.13%) |
May 16, 2019 | 210.27 | 213.06 | 209.99 | 211.97 | 373,884 | +2.06(+0.98%) |
May 15, 2019 | 206.97 | 210.76 | 206.54 | 209.91 | 447,288 | +1.40(+0.67%) |
May 14, 2019 | 205.80 | 209.90 | 205.01 | 208.51 | 385,956 | +3.38(+1.65%) |
May 13, 2019 | 206.51 | 208.60 | 204.54 | 205.13 | 613,841 | -6.00(-2.84%) |
May 10, 2019 | 208.25 | 211.85 | 206.31 | 211.12 | 423,231 | +1.25(+0.60%) |
May 09, 2019 | 206.72 | 210.26 | 205.03 | 209.87 | 371,015 | +1.51(+0.72%) |
May 08, 2019 | 208.06 | 210.54 | 207.11 | 208.37 | 567,757 | +1.01(+0.49%) |
May 07, 2019 | 208.71 | 210.57 | 206.22 | 207.35 | 572,944 | -3.84(-1.82%) |
May 06, 2019 | 206.89 | 212.22 | 206.89 | 211.19 | 439,655 | -0.03(-0.01%) |
May 03, 2019 | 207.86 | 211.42 | 206.95 | 211.22 | 481,703 | +2.98(+1.43%) |
May 02, 2019 | 204.08 | 208.40 | 204.08 | 208.24 | 512,798 | +3.52(+1.72%) |