Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 236.57 | 236.57 | 231.34 | 233.47 | 856,186 | -2.87(-1.22%) |
Jul 30, 2019 | 236.76 | 236.94 | 226.60 | 236.35 | 1,067,666 | +10.89(+4.83%) |
Jul 29, 2019 | 225.47 | 227.22 | 223.95 | 225.46 | 947,619 | +0.15(+0.07%) |
Jul 26, 2019 | 222.37 | 225.56 | 221.65 | 225.30 | 433,901 | +2.88(+1.30%) |
Jul 25, 2019 | 222.67 | 223.06 | 220.32 | 222.42 | 357,718 | -0.28(-0.12%) |
Jul 24, 2019 | 221.39 | 223.23 | 216.81 | 222.70 | 633,165 | +0.87(+0.39%) |
Jul 23, 2019 | 219.62 | 221.91 | 218.49 | 221.83 | 413,816 | +2.73(+1.25%) |
Jul 22, 2019 | 217.73 | 220.75 | 216.54 | 219.10 | 608,169 | +1.81(+0.83%) |
Jul 19, 2019 | 220.56 | 222.15 | 217.08 | 217.29 | 467,852 | -3.23(-1.47%) |
Jul 18, 2019 | 218.27 | 221.51 | 216.95 | 220.53 | 890,372 | -0.05(-0.02%) |
Jul 17, 2019 | 222.17 | 223.24 | 218.87 | 220.57 | 454,574 | -0.44(-0.20%) |
Jul 16, 2019 | 223.78 | 224.21 | 220.56 | 221.01 | 489,244 | -2.82(-1.26%) |
Jul 15, 2019 | 222.31 | 224.08 | 221.61 | 223.83 | 566,426 | +1.24(+0.56%) |
Jul 12, 2019 | 224.82 | 224.92 | 220.52 | 222.59 | 393,959 | -1.15(-0.51%) |
Jul 11, 2019 | 224.19 | 225.38 | 222.18 | 223.74 | 451,761 | -0.75(-0.33%) |
Jul 10, 2019 | 223.77 | 224.98 | 222.40 | 224.49 | 535,104 | +1.16(+0.52%) |
Jul 09, 2019 | 221.88 | 223.88 | 221.88 | 223.33 | 593,679 | +1.27(+0.57%) |
Jul 08, 2019 | 219.77 | 223.25 | 219.77 | 222.07 | 378,662 | +0.77(+0.35%) |
Jul 05, 2019 | 221.27 | 222.63 | 217.89 | 221.30 | 400,581 | -1.60(-0.72%) |
Jul 03, 2019 | 219.31 | 223.40 | 219.10 | 222.90 | 329,420 | +3.68(+1.68%) |
Jul 02, 2019 | 215.26 | 219.52 | 214.78 | 219.21 | 671,995 | +5.70(+2.67%) |
Jul 01, 2019 | 216.42 | 216.42 | 210.35 | 213.52 | 648,999 | -0.39(-0.18%) |
Jun 28, 2019 | 214.07 | 214.07 | 211.78 | 213.91 | 875,265 | +0.01(+0.00%) |
Jun 27, 2019 | 212.21 | 214.88 | 212.21 | 213.90 | 383,051 | +1.26(+0.59%) |
Jun 26, 2019 | 216.80 | 216.80 | 211.66 | 212.63 | 638,826 | -4.59(-2.12%) |
Jun 25, 2019 | 221.85 | 222.47 | 216.99 | 217.23 | 460,235 | -3.99(-1.80%) |
Jun 24, 2019 | 221.41 | 223.57 | 219.58 | 221.21 | 463,735 | +0.58(+0.26%) |
Jun 21, 2019 | 220.96 | 221.95 | 219.31 | 220.63 | 880,311 | -1.68(-0.76%) |
Jun 20, 2019 | 223.48 | 225.06 | 221.51 | 222.32 | 550,919 | +0.19(+0.09%) |
Jun 19, 2019 | 218.62 | 222.93 | 218.44 | 222.12 | 626,556 | +3.74(+1.71%) |
Jun 18, 2019 | 217.62 | 219.71 | 217.40 | 218.39 | 822,292 | +1.71(+0.79%) |
Jun 17, 2019 | 215.77 | 217.61 | 214.71 | 216.67 | 973,667 | +1.19(+0.55%) |
Jun 14, 2019 | 214.12 | 216.89 | 212.76 | 215.49 | 828,911 | +1.90(+0.89%) |
Jun 13, 2019 | 215.49 | 216.41 | 212.51 | 213.58 | 898,798 | -2.24(-1.04%) |
Jun 12, 2019 | 212.32 | 215.96 | 212.32 | 215.82 | 832,061 | +3.41(+1.60%) |
Jun 11, 2019 | 211.52 | 212.73 | 209.20 | 212.41 | 431,806 | +1.65(+0.78%) |
Jun 10, 2019 | 209.45 | 210.97 | 207.37 | 210.77 | 484,504 | +0.99(+0.47%) |
Jun 07, 2019 | 211.19 | 212.45 | 209.68 | 209.78 | 486,352 | -0.93(-0.44%) |
Jun 06, 2019 | 210.25 | 211.48 | 207.88 | 210.71 | 489,196 | +0.72(+0.34%) |
Jun 05, 2019 | 207.40 | 210.17 | 205.90 | 209.99 | 640,045 | +3.10(+1.50%) |
Jun 04, 2019 | 207.31 | 207.76 | 204.30 | 206.88 | 517,337 | +0.04(+0.02%) |
Jun 03, 2019 | 206.97 | 207.30 | 203.28 | 206.85 | 801,441 | +0.96(+0.47%) |
May 31, 2019 | 201.96 | 207.45 | 201.56 | 205.89 | 1,045,126 | +3.62(+1.79%) |
May 30, 2019 | 193.51 | 202.50 | 193.51 | 202.27 | 1,108,308 | +8.41(+4.34%) |
May 29, 2019 | 194.39 | 195.22 | 193.22 | 193.86 | 958,817 | -0.06(-0.03%) |
May 28, 2019 | 198.73 | 200.06 | 193.89 | 193.92 | 1,385,504 | -4.67(-2.35%) |
May 24, 2019 | 201.08 | 201.86 | 198.55 | 198.59 | 517,255 | -1.23(-0.61%) |
May 23, 2019 | 196.03 | 200.06 | 195.41 | 199.82 | 462,535 | +3.03(+1.54%) |
May 22, 2019 | 195.58 | 197.07 | 195.58 | 196.78 | 492,419 | +1.28(+0.65%) |
May 21, 2019 | 194.40 | 196.36 | 194.07 | 195.51 | 737,308 | +2.16(+1.12%) |
May 20, 2019 | 197.37 | 197.37 | 189.53 | 193.35 | 1,567,428 | -6.42(-3.21%) |
May 17, 2019 | 200.56 | 204.48 | 199.58 | 199.77 | 552,467 | -2.22(-1.10%) |
May 16, 2019 | 200.78 | 203.28 | 200.26 | 201.99 | 446,494 | +1.82(+0.91%) |
May 15, 2019 | 197.26 | 200.81 | 197.20 | 200.17 | 601,543 | +0.89(+0.44%) |
May 14, 2019 | 199.65 | 202.60 | 198.85 | 199.28 | 504,388 | +0.19(+0.10%) |
May 13, 2019 | 198.03 | 199.92 | 197.67 | 199.09 | 455,386 | -1.06(-0.53%) |
May 10, 2019 | 197.12 | 200.48 | 196.32 | 200.16 | 621,736 | +2.93(+1.49%) |
May 09, 2019 | 196.93 | 197.98 | 195.24 | 197.23 | 579,881 | -0.60(-0.30%) |
May 08, 2019 | 194.09 | 198.36 | 194.09 | 197.83 | 767,105 | +3.41(+1.76%) |
May 07, 2019 | 195.61 | 196.09 | 192.67 | 194.41 | 699,274 | -1.61(-0.82%) |
May 06, 2019 | 196.48 | 197.42 | 195.03 | 196.02 | 410,068 | -0.84(-0.43%) |
May 03, 2019 | 195.00 | 197.20 | 194.43 | 196.86 | 555,936 | +2.60(+1.34%) |
May 02, 2019 | 193.25 | 195.17 | 193.25 | 194.26 | 896,784 | +0.36(+0.19%) |