Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 215.36 | 218.87 | 214.42 | 215.15 | 188,564 | -0.19(-0.09%) |
Jul 30, 2019 | 215.18 | 216.86 | 214.69 | 215.34 | 135,788 | -1.24(-0.57%) |
Jul 29, 2019 | 217.78 | 219.57 | 215.91 | 216.58 | 142,240 | -0.74(-0.34%) |
Jul 26, 2019 | 213.20 | 218.23 | 213.20 | 217.32 | 183,500 | +4.28(+2.01%) |
Jul 25, 2019 | 213.38 | 214.24 | 211.59 | 213.04 | 146,958 | -0.34(-0.16%) |
Jul 24, 2019 | 211.31 | 213.77 | 211.28 | 213.38 | 147,816 | +1.31(+0.62%) |
Jul 23, 2019 | 211.57 | 212.45 | 209.12 | 212.07 | 169,485 | +1.20(+0.57%) |
Jul 22, 2019 | 211.55 | 212.68 | 210.41 | 210.87 | 151,595 | +0.23(+0.11%) |
Jul 19, 2019 | 212.66 | 215.01 | 210.37 | 210.64 | 198,300 | -1.45(-0.68%) |
Jul 18, 2019 | 210.25 | 212.41 | 209.71 | 212.09 | 143,356 | +1.32(+0.63%) |
Jul 17, 2019 | 214.29 | 214.95 | 210.77 | 210.77 | 160,814 | -3.23(-1.51%) |
Jul 16, 2019 | 213.02 | 215.57 | 211.48 | 214.00 | 170,400 | +0.83(+0.39%) |
Jul 15, 2019 | 213.53 | 213.73 | 211.76 | 213.17 | 344,753 | -0.26(-0.12%) |
Jul 12, 2019 | 209.83 | 214.09 | 209.65 | 213.43 | 216,400 | +4.33(+2.07%) |
Jul 11, 2019 | 210.76 | 210.89 | 207.97 | 209.10 | 282,288 | -1.26(-0.60%) |
Jul 10, 2019 | 210.44 | 211.92 | 209.69 | 210.36 | 196,142 | +0.91(+0.43%) |
Jul 09, 2019 | 207.00 | 209.57 | 205.09 | 209.45 | 287,604 | -0.22(-0.10%) |
Jul 08, 2019 | 213.87 | 214.36 | 209.23 | 209.67 | 215,819 | -5.00(-2.33%) |
Jul 05, 2019 | 212.84 | 215.09 | 211.75 | 214.67 | 175,500 | +0.38(+0.18%) |
Jul 03, 2019 | 211.17 | 215.29 | 210.15 | 214.29 | 383,900 | +4.36(+2.08%) |
Jul 02, 2019 | 209.37 | 211.55 | 208.85 | 209.93 | 554,029 | +0.72(+0.34%) |
Jul 01, 2019 | 207.60 | 209.29 | 205.98 | 209.21 | 512,778 | +4.62(+2.26%) |
Jun 28, 2019 | 206.66 | 207.36 | 204.55 | 204.59 | 3,220,600 | -0.90(-0.44%) |
Jun 27, 2019 | 201.30 | 205.80 | 200.94 | 205.49 | 377,617 | +4.50(+2.24%) |
Jun 26, 2019 | 204.74 | 204.74 | 200.92 | 200.99 | 299,978 | -2.33(-1.15%) |
Jun 25, 2019 | 202.35 | 205.02 | 201.87 | 203.32 | 388,681 | +1.20(+0.59%) |
Jun 24, 2019 | 204.56 | 205.58 | 201.76 | 202.12 | 375,542 | -1.32(-0.65%) |
Jun 21, 2019 | 208.36 | 208.36 | 203.26 | 203.44 | 509,700 | -6.22(-2.97%) |
Jun 20, 2019 | 207.73 | 212.84 | 207.73 | 209.66 | 319,997 | +3.45(+1.67%) |
Jun 19, 2019 | 203.99 | 206.75 | 202.80 | 206.21 | 310,984 | +2.18(+1.07%) |
Jun 18, 2019 | 204.17 | 207.19 | 202.12 | 204.03 | 281,385 | +1.03(+0.51%) |
Jun 17, 2019 | 203.11 | 204.11 | 201.98 | 203.00 | 216,861 | +0.25(+0.12%) |
Jun 14, 2019 | 204.00 | 204.00 | 201.81 | 202.75 | 207,100 | -1.24(-0.61%) |
Jun 13, 2019 | 204.99 | 206.75 | 203.31 | 203.99 | 229,071 | +0.22(+0.11%) |
Jun 12, 2019 | 202.84 | 204.80 | 202.13 | 203.77 | 219,826 | +0.99(+0.49%) |
Jun 11, 2019 | 207.93 | 207.93 | 202.13 | 202.78 | 238,842 | -3.69(-1.79%) |
Jun 10, 2019 | 209.11 | 209.43 | 205.77 | 206.47 | 190,829 | -1.58(-0.76%) |
Jun 07, 2019 | 207.59 | 210.12 | 207.09 | 208.05 | 188,200 | +1.32(+0.64%) |
Jun 06, 2019 | 205.03 | 207.28 | 204.22 | 206.73 | 118,304 | +2.32(+1.13%) |
Jun 05, 2019 | 205.29 | 206.31 | 203.26 | 204.41 | 186,189 | -0.66(-0.32%) |
Jun 04, 2019 | 203.58 | 206.52 | 201.83 | 205.07 | 293,458 | +3.83(+1.90%) |
Jun 03, 2019 | 203.14 | 204.39 | 199.32 | 201.24 | 175,881 | -2.28(-1.12%) |
May 31, 2019 | 199.72 | 204.33 | 199.51 | 203.52 | 206,100 | +1.52(+0.75%) |
May 30, 2019 | 201.60 | 202.57 | 200.31 | 202.00 | 167,867 | +0.76(+0.38%) |
May 29, 2019 | 201.62 | 203.18 | 200.37 | 201.24 | 155,106 | -1.66(-0.82%) |
May 28, 2019 | 205.83 | 206.67 | 202.84 | 202.90 | 152,073 | -2.45(-1.19%) |
May 24, 2019 | 206.55 | 207.72 | 204.44 | 205.35 | 100,200 | +0.38(+0.19%) |
May 23, 2019 | 207.16 | 207.21 | 203.41 | 204.97 | 168,420 | -3.79(-1.82%) |
May 22, 2019 | 205.49 | 209.79 | 205.17 | 208.76 | 216,560 | +3.21(+1.56%) |
May 21, 2019 | 204.72 | 206.15 | 203.94 | 205.55 | 117,048 | +2.26(+1.11%) |
May 20, 2019 | 202.25 | 205.42 | 202.25 | 203.29 | 126,074 | -0.46(-0.23%) |
May 17, 2019 | 203.90 | 206.99 | 203.01 | 203.75 | 103,800 | -1.89(-0.92%) |
May 16, 2019 | 202.95 | 207.11 | 202.30 | 205.64 | 154,928 | +3.45(+1.71%) |
May 15, 2019 | 196.82 | 202.30 | 196.82 | 202.19 | 169,547 | +3.87(+1.95%) |
May 14, 2019 | 197.64 | 199.88 | 196.03 | 198.32 | 98,524 | +1.25(+0.63%) |
May 13, 2019 | 200.22 | 201.72 | 196.11 | 197.07 | 122,385 | -7.01(-3.43%) |
May 10, 2019 | 201.71 | 204.76 | 199.42 | 204.08 | 161,000 | +1.14(+0.56%) |
May 09, 2019 | 200.59 | 204.00 | 199.04 | 202.94 | 142,380 | +2.87(+1.43%) |
May 08, 2019 | 199.27 | 201.61 | 198.38 | 200.07 | 151,279 | +0.57(+0.29%) |
May 07, 2019 | 202.73 | 204.18 | 197.85 | 199.50 | 203,546 | -4.91(-2.40%) |
May 06, 2019 | 201.57 | 205.12 | 199.80 | 204.41 | 232,903 | -0.40(-0.20%) |
May 03, 2019 | 203.85 | 206.15 | 203.45 | 204.81 | 241,700 | +2.10(+1.04%) |
May 02, 2019 | 201.10 | 207.77 | 197.48 | 202.71 | 525,073 | +12.68(+6.67%) |