Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 216.53 | 221.14 | 215.41 | 218.07 | 455,078 | +1.98(+0.92%) |
Jul 30, 2019 | 217.63 | 218.39 | 214.92 | 216.09 | 232,092 | -2.88(-1.32%) |
Jul 29, 2019 | 216.81 | 220.68 | 216.53 | 218.97 | 431,769 | +1.69(+0.78%) |
Jul 26, 2019 | 215.21 | 217.60 | 215.21 | 217.28 | 261,500 | +1.60(+0.74%) |
Jul 25, 2019 | 218.34 | 218.87 | 215.12 | 215.68 | 219,286 | -3.41(-1.56%) |
Jul 24, 2019 | 220.12 | 221.09 | 218.70 | 219.09 | 233,093 | -1.93(-0.87%) |
Jul 23, 2019 | 219.23 | 221.02 | 218.21 | 221.02 | 201,903 | +3.00(+1.38%) |
Jul 22, 2019 | 217.75 | 219.75 | 216.70 | 218.02 | 401,245 | +1.45(+0.67%) |
Jul 19, 2019 | 220.85 | 221.66 | 216.08 | 216.57 | 210,500 | -2.83(-1.29%) |
Jul 18, 2019 | 218.39 | 219.85 | 217.66 | 219.40 | 275,859 | +0.94(+0.43%) |
Jul 17, 2019 | 218.53 | 219.76 | 217.19 | 218.46 | 262,882 | +0.00(+0.00%) |
Jul 16, 2019 | 218.41 | 219.03 | 217.17 | 218.46 | 151,668 | +0.38(+0.17%) |
Jul 15, 2019 | 220.00 | 220.00 | 217.49 | 218.08 | 150,520 | -0.99(-0.45%) |
Jul 12, 2019 | 217.15 | 219.19 | 214.76 | 219.07 | 186,100 | +2.57(+1.19%) |
Jul 11, 2019 | 216.50 | 216.74 | 214.18 | 216.50 | 172,211 | +1.19(+0.55%) |
Jul 10, 2019 | 218.03 | 218.03 | 213.29 | 215.31 | 362,454 | +1.35(+0.63%) |
Jul 09, 2019 | 207.91 | 214.13 | 207.06 | 213.96 | 257,274 | +4.99(+2.39%) |
Jul 08, 2019 | 208.74 | 210.55 | 207.09 | 208.97 | 271,602 | -1.27(-0.60%) |
Jul 05, 2019 | 206.93 | 210.37 | 205.83 | 210.24 | 150,800 | +2.00(+0.96%) |
Jul 03, 2019 | 207.75 | 209.19 | 207.26 | 208.24 | 173,200 | +0.33(+0.16%) |
Jul 02, 2019 | 210.89 | 211.85 | 207.00 | 207.91 | 237,317 | -3.73(-1.76%) |
Jul 01, 2019 | 211.63 | 212.96 | 210.15 | 211.64 | 332,732 | +3.54(+1.70%) |
Jun 28, 2019 | 204.79 | 208.27 | 203.71 | 208.10 | 431,600 | +4.29(+2.10%) |
Jun 27, 2019 | 201.29 | 204.40 | 200.59 | 203.81 | 166,247 | +3.78(+1.89%) |
Jun 26, 2019 | 200.16 | 202.73 | 198.54 | 200.03 | 324,215 | +1.26(+0.63%) |
Jun 25, 2019 | 203.83 | 204.62 | 198.61 | 198.77 | 357,613 | -4.71(-2.31%) |
Jun 24, 2019 | 206.29 | 206.91 | 203.09 | 203.48 | 176,730 | -2.84(-1.38%) |
Jun 21, 2019 | 206.21 | 208.25 | 205.69 | 206.32 | 233,300 | -0.33(-0.16%) |
Jun 20, 2019 | 210.12 | 211.30 | 206.03 | 206.65 | 290,652 | -0.84(-0.40%) |
Jun 19, 2019 | 205.95 | 208.46 | 205.51 | 207.49 | 362,219 | +1.40(+0.68%) |
Jun 18, 2019 | 204.12 | 208.93 | 203.56 | 206.09 | 314,990 | +3.36(+1.66%) |
Jun 17, 2019 | 203.23 | 204.82 | 202.07 | 202.73 | 321,342 | +0.06(+0.03%) |
Jun 14, 2019 | 203.72 | 204.27 | 202.14 | 202.67 | 316,800 | -0.39(-0.19%) |
Jun 13, 2019 | 201.83 | 204.55 | 200.74 | 203.06 | 173,280 | +2.46(+1.23%) |
Jun 12, 2019 | 199.02 | 201.93 | 198.95 | 200.60 | 283,538 | +0.65(+0.33%) |
Jun 11, 2019 | 201.57 | 202.41 | 197.66 | 199.95 | 167,839 | +0.77(+0.39%) |
Jun 10, 2019 | 199.72 | 201.99 | 198.86 | 199.18 | 263,390 | +0.85(+0.43%) |
Jun 07, 2019 | 196.63 | 199.32 | 195.55 | 198.33 | 338,400 | +4.61(+2.38%) |
Jun 06, 2019 | 190.20 | 195.40 | 184.58 | 193.72 | 485,807 | +2.58(+1.35%) |
Jun 05, 2019 | 198.68 | 200.31 | 190.41 | 191.14 | 596,561 | +0.10(+0.05%) |
Jun 04, 2019 | 188.69 | 191.11 | 185.36 | 191.04 | 236,069 | +5.08(+2.73%) |
Jun 03, 2019 | 189.22 | 191.11 | 185.01 | 185.96 | 372,795 | -2.98(-1.58%) |
May 31, 2019 | 189.66 | 191.69 | 188.01 | 188.94 | 303,200 | -3.40(-1.77%) |
May 30, 2019 | 192.48 | 194.91 | 191.53 | 192.34 | 250,015 | +0.07(+0.04%) |
May 29, 2019 | 194.29 | 194.80 | 191.04 | 192.27 | 247,179 | -3.70(-1.89%) |
May 28, 2019 | 198.17 | 200.03 | 195.56 | 195.97 | 370,903 | -1.60(-0.81%) |
May 24, 2019 | 197.49 | 199.94 | 197.07 | 197.57 | 265,900 | +2.04(+1.04%) |
May 23, 2019 | 199.78 | 200.53 | 194.82 | 195.53 | 373,313 | -7.65(-3.77%) |
May 22, 2019 | 204.29 | 206.64 | 203.16 | 203.18 | 200,416 | -1.62(-0.79%) |
May 21, 2019 | 203.02 | 206.65 | 202.94 | 204.80 | 265,420 | +3.39(+1.68%) |
May 20, 2019 | 200.31 | 203.52 | 198.35 | 201.41 | 195,443 | -0.50(-0.25%) |
May 17, 2019 | 200.38 | 203.10 | 200.14 | 201.91 | 197,700 | -0.83(-0.41%) |
May 16, 2019 | 200.65 | 204.64 | 200.30 | 202.74 | 306,894 | +3.18(+1.59%) |
May 15, 2019 | 197.65 | 201.93 | 195.99 | 199.56 | 186,700 | -0.23(-0.12%) |
May 14, 2019 | 198.57 | 201.70 | 197.18 | 199.79 | 436,180 | +1.98(+1.00%) |
May 13, 2019 | 199.96 | 202.12 | 197.06 | 197.81 | 398,634 | -8.66(-4.19%) |
May 10, 2019 | 202.68 | 207.35 | 202.05 | 206.47 | 269,900 | +2.56(+1.26%) |
May 09, 2019 | 200.00 | 204.60 | 198.02 | 203.91 | 310,970 | +0.66(+0.32%) |
May 08, 2019 | 201.61 | 204.64 | 200.65 | 203.25 | 276,996 | +1.40(+0.69%) |
May 07, 2019 | 206.68 | 208.98 | 200.04 | 201.85 | 268,923 | -6.61(-3.17%) |
May 06, 2019 | 203.87 | 209.80 | 203.33 | 208.46 | 359,985 | +0.37(+0.18%) |
May 03, 2019 | 205.97 | 208.19 | 204.83 | 208.09 | 279,900 | +3.85(+1.89%) |
May 02, 2019 | 205.02 | 207.99 | 199.28 | 204.24 | 536,328 | -3.73(-1.79%) |