Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 234.22 | 234.78 | 229.01 | 230.01 | 1,848,782 | -4.76(-2.03%) |
Jul 30, 2019 | 230.64 | 234.80 | 230.54 | 234.77 | 660,458 | +2.95(+1.27%) |
Jul 29, 2019 | 231.91 | 232.64 | 230.09 | 231.82 | 834,182 | +0.36(+0.16%) |
Jul 26, 2019 | 232.34 | 233.34 | 230.66 | 231.46 | 728,463 | +0.22(+0.09%) |
Jul 25, 2019 | 232.09 | 234.14 | 230.96 | 231.24 | 957,587 | -1.91(-0.82%) |
Jul 24, 2019 | 232.58 | 233.49 | 230.06 | 233.15 | 815,339 | +0.42(+0.18%) |
Jul 23, 2019 | 230.22 | 232.79 | 229.54 | 232.73 | 825,668 | +2.98(+1.30%) |
Jul 22, 2019 | 228.81 | 230.02 | 228.50 | 229.75 | 1,137,271 | +1.52(+0.67%) |
Jul 19, 2019 | 231.21 | 231.25 | 228.11 | 228.23 | 834,084 | -2.72(-1.18%) |
Jul 18, 2019 | 228.37 | 231.14 | 228.28 | 230.95 | 594,043 | +1.80(+0.79%) |
Jul 17, 2019 | 229.82 | 229.88 | 227.76 | 229.15 | 775,570 | +0.43(+0.19%) |
Jul 16, 2019 | 231.10 | 231.17 | 228.14 | 228.72 | 651,889 | -1.69(-0.73%) |
Jul 15, 2019 | 230.53 | 231.38 | 229.09 | 230.41 | 741,107 | +0.33(+0.14%) |
Jul 12, 2019 | 232.97 | 233.18 | 228.60 | 230.09 | 709,119 | -2.99(-1.28%) |
Jul 11, 2019 | 231.64 | 233.17 | 230.13 | 233.08 | 1,127,623 | +2.46(+1.07%) |
Jul 10, 2019 | 229.56 | 231.77 | 229.56 | 230.62 | 782,687 | +1.59(+0.70%) |
Jul 09, 2019 | 227.44 | 229.40 | 227.09 | 229.03 | 1,013,902 | +0.68(+0.30%) |
Jul 08, 2019 | 230.36 | 231.10 | 228.13 | 228.35 | 1,171,463 | -2.94(-1.27%) |
Jul 05, 2019 | 230.55 | 232.03 | 228.66 | 231.29 | 631,855 | -0.95(-0.41%) |
Jul 03, 2019 | 231.26 | 232.23 | 229.87 | 232.23 | 668,124 | +1.26(+0.54%) |
Jul 02, 2019 | 231.83 | 232.01 | 228.83 | 230.98 | 919,594 | -0.63(-0.27%) |
Jul 01, 2019 | 230.34 | 231.97 | 228.65 | 231.60 | 1,141,290 | +2.31(+1.01%) |
Jun 28, 2019 | 227.81 | 229.38 | 226.97 | 229.29 | 1,705,866 | +2.60(+1.15%) |
Jun 27, 2019 | 226.79 | 228.68 | 225.97 | 226.69 | 986,194 | +0.95(+0.42%) |
Jun 26, 2019 | 225.91 | 226.38 | 222.12 | 225.75 | 1,337,566 | -0.10(-0.04%) |
Jun 25, 2019 | 227.47 | 229.66 | 225.61 | 225.85 | 1,493,039 | -1.60(-0.70%) |
Jun 24, 2019 | 225.11 | 227.54 | 224.37 | 227.45 | 1,216,117 | +2.44(+1.08%) |
Jun 21, 2019 | 223.32 | 226.01 | 222.23 | 225.01 | 2,650,516 | +1.98(+0.89%) |
Jun 20, 2019 | 218.37 | 223.22 | 217.78 | 223.03 | 1,721,009 | +6.26(+2.89%) |
Jun 19, 2019 | 215.06 | 217.54 | 214.78 | 216.76 | 1,680,620 | +1.53(+0.71%) |
Jun 18, 2019 | 214.02 | 216.12 | 214.02 | 215.24 | 961,959 | +2.16(+1.01%) |
Jun 17, 2019 | 213.29 | 214.36 | 212.10 | 213.08 | 1,042,308 | +0.03(+0.01%) |
Jun 14, 2019 | 216.02 | 216.02 | 212.94 | 213.05 | 1,081,704 | -2.62(-1.21%) |
Jun 13, 2019 | 216.38 | 216.38 | 213.50 | 215.67 | 1,354,556 | +0.06(+0.03%) |
Jun 12, 2019 | 214.97 | 217.68 | 214.75 | 215.61 | 1,105,734 | -0.04(-0.02%) |
Jun 11, 2019 | 219.58 | 220.04 | 214.89 | 215.66 | 1,048,678 | -2.90(-1.33%) |
Jun 10, 2019 | 217.76 | 219.69 | 216.87 | 218.56 | 1,407,544 | +1.66(+0.77%) |
Jun 07, 2019 | 216.71 | 217.95 | 215.77 | 216.89 | 1,395,818 | +1.59(+0.74%) |
Jun 06, 2019 | 216.28 | 216.56 | 212.08 | 215.30 | 1,838,829 | -1.78(-0.82%) |
Jun 05, 2019 | 215.25 | 218.72 | 213.44 | 217.08 | 1,621,898 | +3.75(+1.76%) |
Jun 04, 2019 | 212.88 | 214.48 | 211.37 | 213.33 | 1,108,190 | +2.32(+1.10%) |
Jun 03, 2019 | 212.19 | 214.08 | 209.73 | 211.01 | 1,243,177 | -0.71(-0.33%) |
May 31, 2019 | 213.66 | 213.80 | 211.51 | 211.72 | 1,145,508 | -3.41(-1.59%) |
May 30, 2019 | 212.37 | 215.50 | 212.11 | 215.12 | 795,788 | +2.90(+1.37%) |
May 29, 2019 | 211.82 | 214.83 | 210.85 | 212.22 | 1,211,716 | -0.15(-0.07%) |
May 28, 2019 | 214.49 | 217.17 | 212.36 | 212.37 | 2,458,595 | -0.93(-0.44%) |
May 24, 2019 | 213.03 | 216.15 | 212.33 | 213.30 | 1,433,512 | +1.08(+0.51%) |
May 23, 2019 | 213.17 | 213.17 | 210.34 | 212.22 | 1,227,242 | -1.52(-0.71%) |
May 22, 2019 | 211.58 | 214.42 | 210.80 | 213.75 | 1,409,371 | +1.55(+0.73%) |
May 21, 2019 | 209.08 | 213.34 | 209.08 | 212.19 | 1,901,204 | +4.18(+2.01%) |
May 20, 2019 | 206.44 | 209.28 | 206.09 | 208.01 | 1,728,862 | +0.91(+0.44%) |
May 17, 2019 | 203.09 | 208.40 | 203.06 | 207.11 | 2,745,515 | +2.20(+1.08%) |
May 16, 2019 | 204.51 | 206.81 | 203.62 | 204.90 | 1,688,945 | +0.47(+0.23%) |
May 15, 2019 | 201.40 | 206.05 | 200.86 | 204.43 | 1,586,729 | +2.33(+1.15%) |
May 14, 2019 | 202.99 | 205.96 | 202.05 | 202.10 | 1,553,792 | -0.77(-0.38%) |
May 13, 2019 | 202.25 | 207.10 | 201.79 | 202.87 | 1,774,452 | -1.55(-0.76%) |
May 10, 2019 | 207.03 | 208.40 | 202.76 | 204.42 | 2,742,318 | -3.99(-1.91%) |
May 09, 2019 | 204.02 | 209.96 | 201.79 | 208.41 | 3,216,250 | -2.29(-1.09%) |
May 08, 2019 | 211.36 | 212.23 | 209.22 | 210.71 | 1,720,336 | -0.20(-0.09%) |
May 07, 2019 | 214.76 | 215.41 | 209.50 | 210.91 | 1,640,530 | -5.41(-2.50%) |
May 06, 2019 | 212.33 | 216.67 | 210.99 | 216.32 | 1,547,787 | +0.57(+0.27%) |
May 03, 2019 | 215.76 | 215.94 | 213.96 | 215.75 | 1,020,251 | +1.11(+0.52%) |
May 02, 2019 | 213.70 | 215.57 | 212.50 | 214.64 | 1,052,595 | +0.93(+0.43%) |