Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 217.14 | 217.43 | 211.54 | 213.07 | 543,235 | -5.29(-2.42%) |
Jul 30, 2019 | 217.71 | 219.38 | 217.40 | 218.36 | 486,463 | -2.51(-1.14%) |
Jul 29, 2019 | 220.53 | 221.16 | 219.37 | 220.88 | 340,750 | +0.11(+0.05%) |
Jul 26, 2019 | 222.07 | 222.25 | 220.74 | 220.76 | 417,857 | +0.77(+0.35%) |
Jul 25, 2019 | 222.59 | 222.79 | 219.68 | 220.00 | 545,525 | -3.83(-1.71%) |
Jul 24, 2019 | 220.13 | 224.25 | 219.96 | 223.83 | 822,770 | +3.68(+1.67%) |
Jul 23, 2019 | 220.78 | 221.22 | 219.30 | 220.15 | 869,044 | +2.36(+1.08%) |
Jul 22, 2019 | 215.45 | 218.15 | 215.45 | 217.79 | 823,485 | +3.94(+1.84%) |
Jul 19, 2019 | 213.44 | 215.10 | 213.36 | 213.85 | 826,616 | -2.90(-1.34%) |
Jul 18, 2019 | 212.00 | 217.07 | 211.89 | 216.75 | 1,833,619 | +8.59(+4.13%) |
Jul 17, 2019 | 208.14 | 209.99 | 205.81 | 208.16 | 2,144,118 | +12.12(+6.18%) |
Jul 16, 2019 | 196.43 | 197.89 | 195.43 | 196.04 | 668,360 | -1.68(-0.85%) |
Jul 15, 2019 | 199.22 | 200.05 | 197.05 | 197.73 | 712,377 | -1.36(-0.68%) |
Jul 12, 2019 | 198.95 | 199.93 | 198.32 | 199.08 | 446,822 | -0.54(-0.27%) |
Jul 11, 2019 | 200.45 | 200.59 | 198.24 | 199.62 | 281,905 | +0.59(+0.30%) |
Jul 10, 2019 | 198.43 | 200.16 | 197.93 | 199.03 | 1,031,557 | +1.44(+0.73%) |
Jul 09, 2019 | 196.89 | 198.25 | 196.33 | 197.58 | 554,207 | -1.36(-0.68%) |
Jul 08, 2019 | 199.46 | 200.36 | 197.78 | 198.94 | 444,860 | -1.65(-0.82%) |
Jul 05, 2019 | 200.38 | 201.19 | 198.14 | 200.59 | 448,077 | -3.90(-1.91%) |
Jul 03, 2019 | 204.49 | 205.41 | 204.07 | 204.49 | 310,569 | -0.56(-0.28%) |
Jul 02, 2019 | 205.15 | 205.86 | 204.04 | 205.05 | 598,568 | -0.53(-0.26%) |
Jul 01, 2019 | 206.53 | 207.13 | 203.66 | 205.58 | 663,484 | +6.73(+3.39%) |
Jun 28, 2019 | 200.13 | 200.60 | 198.55 | 198.84 | 423,399 | +2.81(+1.43%) |
Jun 27, 2019 | 195.75 | 196.55 | 195.17 | 196.03 | 360,861 | +0.57(+0.29%) |
Jun 26, 2019 | 195.46 | 196.01 | 194.21 | 195.46 | 820,372 | +5.12(+2.69%) |
Jun 25, 2019 | 193.94 | 194.22 | 189.46 | 190.34 | 559,891 | -3.60(-1.85%) |
Jun 24, 2019 | 194.50 | 194.95 | 193.06 | 193.94 | 498,611 | +0.51(+0.26%) |
Jun 21, 2019 | 192.50 | 193.94 | 191.65 | 193.43 | 588,513 | +0.58(+0.30%) |
Jun 20, 2019 | 194.24 | 194.71 | 191.73 | 192.85 | 450,820 | +4.63(+2.46%) |
Jun 19, 2019 | 187.89 | 189.56 | 186.79 | 188.22 | 374,515 | +2.01(+1.08%) |
Jun 18, 2019 | 181.21 | 187.25 | 181.21 | 186.21 | 1,421,000 | +4.86(+2.68%) |
Jun 17, 2019 | 183.61 | 184.02 | 181.26 | 181.35 | 498,132 | -2.28(-1.24%) |
Jun 14, 2019 | 183.18 | 184.70 | 182.18 | 183.63 | 504,335 | -5.65(-2.99%) |
Jun 13, 2019 | 189.12 | 189.48 | 188.40 | 189.28 | 280,587 | +1.06(+0.56%) |
Jun 12, 2019 | 190.83 | 190.83 | 188.13 | 188.22 | 485,751 | -3.14(-1.64%) |
Jun 11, 2019 | 193.52 | 193.81 | 190.36 | 191.36 | 544,217 | +1.76(+0.93%) |
Jun 10, 2019 | 187.69 | 190.72 | 187.59 | 189.60 | 790,449 | +1.57(+0.83%) |
Jun 07, 2019 | 187.08 | 189.79 | 186.44 | 188.03 | 504,335 | +3.69(+2.00%) |
Jun 06, 2019 | 182.34 | 184.66 | 181.91 | 184.34 | 417,551 | +3.21(+1.77%) |
Jun 05, 2019 | 183.45 | 183.81 | 180.56 | 181.12 | 372,714 | -1.01(-0.56%) |
Jun 04, 2019 | 180.71 | 182.23 | 179.89 | 182.14 | 964,724 | +3.33(+1.86%) |
Jun 03, 2019 | 180.34 | 181.56 | 178.17 | 178.81 | 551,395 | -1.02(-0.57%) |
May 31, 2019 | 180.38 | 181.59 | 179.48 | 179.83 | 812,918 | -1.76(-0.97%) |
May 30, 2019 | 180.89 | 182.89 | 180.56 | 181.59 | 486,774 | +1.27(+0.71%) |
May 29, 2019 | 180.32 | 181.78 | 178.73 | 180.32 | 1,206,854 | -2.32(-1.27%) |
May 28, 2019 | 184.20 | 184.93 | 182.55 | 182.65 | 696,070 | +1.14(+0.63%) |
May 24, 2019 | 183.58 | 184.24 | 181.38 | 181.51 | 451,946 | -0.78(-0.43%) |
May 23, 2019 | 181.29 | 183.09 | 180.55 | 182.29 | 873,629 | -0.87(-0.48%) |
May 22, 2019 | 183.11 | 185.37 | 183.11 | 183.16 | 528,345 | -2.12(-1.15%) |
May 21, 2019 | 185.62 | 186.63 | 184.64 | 185.28 | 770,304 | +3.13(+1.72%) |
May 20, 2019 | 185.40 | 186.74 | 180.62 | 182.16 | 1,346,107 | -10.25(-5.33%) |
May 17, 2019 | 193.04 | 195.53 | 191.98 | 192.41 | 732,295 | -0.90(-0.47%) |
May 16, 2019 | 191.78 | 194.77 | 191.32 | 193.31 | 740,988 | +1.44(+0.75%) |
May 15, 2019 | 186.61 | 193.27 | 186.44 | 191.86 | 743,791 | +2.48(+1.31%) |
May 14, 2019 | 186.81 | 190.28 | 186.22 | 189.39 | 1,084,110 | +7.27(+3.99%) |
May 13, 2019 | 184.95 | 185.50 | 181.62 | 182.12 | 1,039,395 | -7.94(-4.18%) |
May 10, 2019 | 189.45 | 191.26 | 186.89 | 190.06 | 815,741 | -0.24(-0.13%) |
May 09, 2019 | 189.71 | 191.20 | 186.23 | 190.30 | 719,428 | -2.33(-1.21%) |
May 08, 2019 | 192.88 | 194.68 | 192.12 | 192.63 | 599,624 | +0.71(+0.37%) |
May 07, 2019 | 194.13 | 194.13 | 189.74 | 191.92 | 651,597 | -4.28(-2.18%) |
May 06, 2019 | 193.40 | 196.56 | 192.27 | 196.21 | 432,143 | -3.36(-1.68%) |
May 03, 2019 | 197.74 | 199.57 | 197.21 | 199.56 | 360,971 | +2.63(+1.34%) |
May 02, 2019 | 197.52 | 198.41 | 195.17 | 196.93 | 423,986 | -0.44(-0.22%) |