Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 238.98 | 243.26 | 237.22 | 239.08 | 1,468,990 | +1.36(+0.57%) |
Jul 30, 2019 | 225.06 | 237.85 | 222.91 | 237.72 | 1,396,806 | +21.57(+9.98%) |
Jul 29, 2019 | 215.86 | 217.19 | 214.78 | 216.15 | 787,884 | +0.16(+0.08%) |
Jul 26, 2019 | 213.78 | 218.17 | 213.53 | 215.99 | 630,468 | +1.87(+0.87%) |
Jul 25, 2019 | 219.22 | 219.89 | 213.72 | 214.11 | 541,383 | -4.70(-2.15%) |
Jul 24, 2019 | 214.92 | 219.36 | 214.45 | 218.81 | 1,981,354 | +3.11(+1.44%) |
Jul 23, 2019 | 215.10 | 217.13 | 213.78 | 215.71 | 568,483 | +2.38(+1.12%) |
Jul 22, 2019 | 215.66 | 217.93 | 212.89 | 213.32 | 510,402 | -3.15(-1.45%) |
Jul 19, 2019 | 218.17 | 220.58 | 216.36 | 216.47 | 478,447 | -1.17(-0.54%) |
Jul 18, 2019 | 219.85 | 220.79 | 215.06 | 217.64 | 617,855 | -2.79(-1.27%) |
Jul 17, 2019 | 222.07 | 223.28 | 218.52 | 220.43 | 375,997 | -1.65(-0.74%) |
Jul 16, 2019 | 217.12 | 223.16 | 217.10 | 222.07 | 441,704 | +4.96(+2.28%) |
Jul 15, 2019 | 219.38 | 219.38 | 214.93 | 217.12 | 699,805 | -1.46(-0.67%) |
Jul 12, 2019 | 217.58 | 219.63 | 216.25 | 218.57 | 400,415 | +1.45(+0.67%) |
Jul 11, 2019 | 217.21 | 218.11 | 215.25 | 217.12 | 376,293 | -0.97(-0.45%) |
Jul 10, 2019 | 222.02 | 222.57 | 217.10 | 218.10 | 403,004 | -2.83(-1.28%) |
Jul 09, 2019 | 221.04 | 221.70 | 219.30 | 220.93 | 358,392 | -0.06(-0.03%) |
Jul 08, 2019 | 221.64 | 221.82 | 219.23 | 220.98 | 451,976 | -1.78(-0.80%) |
Jul 05, 2019 | 221.87 | 222.96 | 220.22 | 222.76 | 202,694 | -0.17(-0.08%) |
Jul 03, 2019 | 218.55 | 223.17 | 218.34 | 222.93 | 300,519 | +4.16(+1.90%) |
Jul 02, 2019 | 220.78 | 221.06 | 217.43 | 218.77 | 484,763 | -1.33(-0.61%) |
Jul 01, 2019 | 223.78 | 224.66 | 217.51 | 220.11 | 524,002 | -1.95(-0.88%) |
Jun 28, 2019 | 218.64 | 222.75 | 218.09 | 222.06 | 958,345 | +3.27(+1.50%) |
Jun 27, 2019 | 217.78 | 219.65 | 216.07 | 218.78 | 424,636 | +2.47(+1.14%) |
Jun 26, 2019 | 216.78 | 217.74 | 214.92 | 216.31 | 530,470 | -0.47(-0.22%) |
Jun 25, 2019 | 217.08 | 217.81 | 215.98 | 216.79 | 343,803 | -0.28(-0.13%) |
Jun 24, 2019 | 216.84 | 217.89 | 215.05 | 217.07 | 368,124 | +0.01(+0.00%) |
Jun 21, 2019 | 216.89 | 219.34 | 215.56 | 217.06 | 659,380 | +0.89(+0.41%) |
Jun 20, 2019 | 216.22 | 218.75 | 213.23 | 216.17 | 487,937 | +1.73(+0.81%) |
Jun 19, 2019 | 214.51 | 214.92 | 206.69 | 214.44 | 532,305 | +0.84(+0.39%) |
Jun 18, 2019 | 218.87 | 219.69 | 213.53 | 213.60 | 488,987 | -2.97(-1.37%) |
Jun 17, 2019 | 216.16 | 218.38 | 216.09 | 216.57 | 445,491 | +0.43(+0.20%) |
Jun 14, 2019 | 214.64 | 216.54 | 212.75 | 216.14 | 317,099 | +1.36(+0.63%) |
Jun 13, 2019 | 212.64 | 217.90 | 211.37 | 214.78 | 468,810 | +2.94(+1.39%) |
Jun 12, 2019 | 213.77 | 213.77 | 210.04 | 211.84 | 755,583 | -1.37(-0.64%) |
Jun 11, 2019 | 222.57 | 223.23 | 208.56 | 213.21 | 1,015,735 | -8.28(-3.74%) |
Jun 10, 2019 | 223.67 | 224.30 | 219.93 | 221.49 | 529,375 | -1.07(-0.48%) |
Jun 07, 2019 | 221.95 | 223.59 | 220.75 | 222.56 | 595,027 | +1.20(+0.54%) |
Jun 06, 2019 | 219.27 | 221.89 | 218.09 | 221.36 | 713,934 | +3.42(+1.57%) |
Jun 05, 2019 | 215.70 | 218.04 | 214.45 | 217.94 | 665,274 | +2.11(+0.98%) |
Jun 04, 2019 | 209.93 | 215.92 | 209.77 | 215.83 | 749,059 | +7.15(+3.43%) |
Jun 03, 2019 | 203.10 | 208.96 | 203.10 | 208.68 | 742,184 | +5.55(+2.73%) |
May 31, 2019 | 201.34 | 203.97 | 197.84 | 203.13 | 671,297 | -1.53(-0.75%) |
May 30, 2019 | 202.62 | 205.53 | 202.62 | 204.66 | 570,424 | +2.10(+1.04%) |
May 29, 2019 | 201.25 | 202.78 | 199.33 | 202.56 | 444,380 | +1.75(+0.87%) |
May 28, 2019 | 205.32 | 206.58 | 200.81 | 200.81 | 608,747 | -3.43(-1.68%) |
May 24, 2019 | 205.35 | 206.34 | 202.47 | 204.23 | 442,762 | -0.59(-0.29%) |
May 23, 2019 | 205.57 | 206.09 | 202.35 | 204.82 | 468,459 | -2.58(-1.24%) |
May 22, 2019 | 211.37 | 211.98 | 207.20 | 207.40 | 470,315 | -4.73(-2.23%) |
May 21, 2019 | 210.30 | 214.42 | 210.30 | 212.13 | 428,668 | +2.51(+1.20%) |
May 20, 2019 | 208.47 | 211.40 | 207.44 | 209.62 | 512,434 | +0.17(+0.08%) |
May 17, 2019 | 209.81 | 212.03 | 208.89 | 209.44 | 410,358 | -2.00(-0.95%) |
May 16, 2019 | 209.64 | 212.44 | 209.32 | 211.44 | 797,171 | +2.21(+1.06%) |
May 15, 2019 | 205.88 | 209.59 | 204.85 | 209.23 | 648,402 | +1.57(+0.76%) |
May 14, 2019 | 205.58 | 208.81 | 204.63 | 207.66 | 677,197 | +3.07(+1.50%) |
May 13, 2019 | 204.50 | 206.50 | 202.82 | 204.59 | 726,312 | -3.25(-1.57%) |
May 10, 2019 | 208.21 | 210.54 | 205.54 | 207.84 | 629,402 | -1.03(-0.49%) |
May 09, 2019 | 206.72 | 209.41 | 204.94 | 208.87 | 526,474 | +0.77(+0.37%) |
May 08, 2019 | 211.60 | 212.57 | 207.82 | 208.10 | 480,995 | -3.95(-1.86%) |
May 07, 2019 | 210.27 | 212.36 | 209.64 | 212.05 | 507,471 | -0.55(-0.26%) |
May 06, 2019 | 210.15 | 214.30 | 208.67 | 212.60 | 685,110 | -0.61(-0.28%) |
May 03, 2019 | 215.06 | 216.64 | 212.11 | 213.21 | 435,596 | -1.45(-0.67%) |
May 02, 2019 | 212.35 | 216.00 | 211.59 | 214.65 | 754,601 | +3.64(+1.73%) |