Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 208.21 | 210.83 | 202.35 | 204.77 | 714,855 | -2.11(-1.02%) |
Jul 30, 2019 | 206.15 | 207.81 | 204.73 | 206.88 | 429,506 | -1.07(-0.51%) |
Jul 29, 2019 | 207.55 | 209.61 | 203.93 | 207.95 | 520,066 | +0.48(+0.23%) |
Jul 26, 2019 | 205.97 | 208.43 | 205.56 | 207.47 | 402,226 | +3.04(+1.49%) |
Jul 25, 2019 | 207.95 | 207.95 | 203.45 | 204.43 | 478,977 | -3.72(-1.79%) |
Jul 24, 2019 | 204.98 | 209.51 | 203.93 | 208.15 | 683,201 | +3.42(+1.67%) |
Jul 23, 2019 | 202.56 | 205.22 | 201.69 | 204.73 | 610,545 | +4.29(+2.14%) |
Jul 22, 2019 | 196.68 | 201.32 | 193.16 | 200.44 | 600,252 | +0.68(+0.34%) |
Jul 19, 2019 | 201.37 | 202.23 | 199.50 | 199.76 | 448,922 | -0.70(-0.35%) |
Jul 18, 2019 | 196.34 | 200.84 | 195.96 | 200.46 | 587,260 | +3.53(+1.79%) |
Jul 17, 2019 | 197.87 | 199.44 | 195.49 | 196.93 | 613,746 | -0.93(-0.47%) |
Jul 16, 2019 | 197.29 | 199.84 | 195.63 | 197.86 | 694,479 | +0.25(+0.13%) |
Jul 15, 2019 | 194.75 | 198.47 | 193.82 | 197.61 | 677,543 | +3.96(+2.04%) |
Jul 12, 2019 | 190.14 | 195.21 | 189.24 | 193.65 | 870,116 | +4.34(+2.29%) |
Jul 11, 2019 | 189.17 | 191.51 | 187.59 | 189.31 | 496,023 | +0.92(+0.49%) |
Jul 10, 2019 | 186.69 | 189.07 | 183.39 | 188.39 | 847,560 | +1.16(+0.62%) |
Jul 09, 2019 | 181.69 | 187.29 | 180.94 | 187.23 | 662,323 | +4.79(+2.63%) |
Jul 08, 2019 | 183.07 | 183.07 | 180.29 | 182.44 | 541,593 | -2.27(-1.23%) |
Jul 05, 2019 | 183.72 | 185.50 | 180.16 | 184.71 | 450,778 | -0.20(-0.11%) |
Jul 03, 2019 | 184.80 | 186.81 | 184.14 | 184.91 | 275,744 | +0.57(+0.31%) |
Jul 02, 2019 | 185.87 | 187.15 | 183.12 | 184.34 | 456,462 | -0.87(-0.47%) |
Jul 01, 2019 | 188.82 | 192.91 | 184.66 | 185.21 | 733,498 | +2.77(+1.52%) |
Jun 28, 2019 | 182.94 | 186.74 | 179.19 | 182.44 | 797,546 | +0.07(+0.04%) |
Jun 27, 2019 | 178.50 | 183.05 | 178.50 | 182.37 | 603,707 | +5.32(+3.00%) |
Jun 26, 2019 | 175.98 | 177.53 | 173.65 | 177.05 | 538,306 | +4.50(+2.61%) |
Jun 25, 2019 | 179.04 | 179.49 | 171.76 | 172.55 | 700,128 | -8.82(-4.86%) |
Jun 24, 2019 | 180.29 | 183.16 | 179.79 | 181.37 | 704,271 | +2.79(+1.56%) |
Jun 21, 2019 | 179.12 | 180.88 | 176.81 | 178.58 | 719,101 | -1.76(-0.97%) |
Jun 20, 2019 | 181.99 | 183.12 | 179.11 | 180.33 | 473,576 | +0.89(+0.50%) |
Jun 19, 2019 | 180.25 | 180.83 | 176.25 | 179.44 | 479,647 | +0.26(+0.15%) |
Jun 18, 2019 | 170.81 | 180.74 | 170.67 | 179.18 | 1,060,022 | +10.89(+6.47%) |
Jun 17, 2019 | 167.01 | 169.37 | 165.68 | 168.28 | 390,738 | +1.10(+0.66%) |
Jun 14, 2019 | 166.72 | 168.72 | 165.02 | 167.19 | 418,204 | -1.49(-0.89%) |
Jun 13, 2019 | 167.95 | 169.87 | 167.00 | 168.68 | 381,695 | +1.44(+0.86%) |
Jun 12, 2019 | 167.27 | 169.63 | 166.08 | 167.25 | 519,813 | +0.32(+0.19%) |
Jun 11, 2019 | 169.82 | 171.56 | 166.59 | 166.93 | 662,488 | -1.01(-0.60%) |
Jun 10, 2019 | 160.61 | 168.70 | 160.32 | 167.93 | 974,776 | +11.10(+7.08%) |
Jun 07, 2019 | 153.88 | 157.56 | 152.07 | 156.83 | 630,609 | +4.99(+3.29%) |
Jun 06, 2019 | 148.22 | 152.65 | 147.37 | 151.84 | 508,122 | +3.77(+2.55%) |
Jun 05, 2019 | 148.15 | 148.71 | 145.68 | 148.07 | 401,230 | +2.00(+1.37%) |
Jun 04, 2019 | 143.26 | 146.20 | 141.09 | 146.07 | 602,839 | +5.49(+3.90%) |
Jun 03, 2019 | 143.83 | 144.12 | 139.18 | 140.58 | 581,324 | -1.87(-1.31%) |
May 31, 2019 | 141.82 | 145.79 | 141.55 | 142.45 | 482,807 | -2.36(-1.63%) |
May 30, 2019 | 144.44 | 146.69 | 143.82 | 144.81 | 364,886 | +1.07(+0.74%) |
May 29, 2019 | 142.18 | 145.01 | 139.66 | 143.74 | 598,955 | +0.09(+0.06%) |
May 28, 2019 | 146.24 | 147.36 | 143.06 | 143.66 | 498,729 | -2.03(-1.39%) |
May 24, 2019 | 146.88 | 148.01 | 144.49 | 145.68 | 665,987 | -0.11(-0.07%) |
May 23, 2019 | 152.28 | 152.48 | 144.04 | 145.79 | 1,160,568 | -9.70(-6.24%) |
May 22, 2019 | 156.28 | 158.13 | 154.68 | 155.49 | 314,022 | -2.39(-1.52%) |
May 21, 2019 | 155.27 | 160.01 | 155.23 | 157.88 | 505,546 | +4.61(+3.01%) |
May 20, 2019 | 151.01 | 154.71 | 151.01 | 153.27 | 721,235 | -3.86(-2.46%) |
May 17, 2019 | 156.58 | 162.69 | 156.41 | 157.13 | 732,926 | -1.07(-0.67%) |
May 16, 2019 | 160.59 | 161.31 | 157.11 | 158.20 | 761,855 | -3.66(-2.26%) |
May 15, 2019 | 156.69 | 163.12 | 155.83 | 161.85 | 604,065 | +3.44(+2.17%) |
May 14, 2019 | 154.67 | 158.99 | 154.16 | 158.41 | 601,957 | +6.08(+3.99%) |
May 13, 2019 | 154.41 | 155.72 | 149.51 | 152.33 | 1,073,987 | -7.27(-4.56%) |
May 10, 2019 | 159.36 | 162.75 | 156.10 | 159.60 | 851,849 | -3.17(-1.95%) |
May 09, 2019 | 160.27 | 163.44 | 158.13 | 162.78 | 901,536 | -0.93(-0.57%) |
May 08, 2019 | 163.32 | 165.65 | 160.11 | 163.71 | 936,148 | -2.20(-1.33%) |
May 07, 2019 | 166.59 | 168.13 | 163.17 | 165.91 | 1,053,879 | -4.06(-2.39%) |
May 06, 2019 | 159.84 | 170.97 | 158.32 | 169.97 | 1,368,561 | +4.83(+2.92%) |
May 03, 2019 | 171.72 | 184.21 | 161.71 | 165.14 | 5,776,567 | +13.31(+8.77%) |
May 02, 2019 | 151.52 | 156.82 | 151.36 | 151.83 | 1,423,840 | -0.71(-0.46%) |