Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 229.94 | 234.34 | 229.10 | 231.97 | 531,653 | +1.14(+0.49%) |
Jul 30, 2019 | 226.69 | 230.92 | 226.69 | 230.83 | 256,836 | +2.22(+0.97%) |
Jul 29, 2019 | 233.59 | 234.95 | 227.90 | 228.61 | 475,523 | -5.18(-2.22%) |
Jul 26, 2019 | 224.05 | 234.41 | 220.66 | 233.79 | 955,400 | +9.70(+4.33%) |
Jul 25, 2019 | 226.07 | 228.89 | 221.78 | 224.09 | 542,131 | -1.98(-0.88%) |
Jul 24, 2019 | 218.32 | 226.57 | 217.40 | 226.07 | 882,299 | +7.53(+3.45%) |
Jul 23, 2019 | 219.07 | 221.71 | 217.50 | 218.54 | 709,722 | -0.49(-0.22%) |
Jul 22, 2019 | 218.85 | 221.07 | 217.01 | 219.03 | 498,134 | -0.28(-0.13%) |
Jul 19, 2019 | 217.68 | 221.21 | 217.25 | 219.31 | 476,800 | +2.10(+0.97%) |
Jul 18, 2019 | 214.89 | 218.52 | 214.01 | 217.21 | 359,263 | +2.07(+0.96%) |
Jul 17, 2019 | 217.01 | 217.01 | 212.40 | 215.14 | 360,737 | -2.50(-1.15%) |
Jul 16, 2019 | 219.43 | 219.97 | 215.68 | 217.64 | 456,824 | -1.14(-0.52%) |
Jul 15, 2019 | 223.15 | 223.25 | 218.35 | 218.78 | 523,672 | -3.47(-1.56%) |
Jul 12, 2019 | 218.57 | 222.67 | 217.44 | 222.25 | 368,700 | +5.18(+2.39%) |
Jul 11, 2019 | 213.68 | 217.59 | 212.41 | 217.07 | 413,344 | +4.43(+2.08%) |
Jul 10, 2019 | 217.33 | 217.96 | 212.32 | 212.64 | 528,617 | -5.10(-2.34%) |
Jul 09, 2019 | 213.13 | 218.01 | 212.82 | 217.74 | 491,355 | +2.57(+1.19%) |
Jul 08, 2019 | 218.52 | 219.43 | 214.17 | 215.17 | 571,558 | -7.73(-3.47%) |
Jul 05, 2019 | 219.97 | 225.28 | 219.65 | 222.90 | 480,500 | +4.63(+2.12%) |
Jul 03, 2019 | 218.46 | 219.56 | 217.37 | 218.27 | 318,700 | +1.20(+0.55%) |
Jul 02, 2019 | 222.40 | 223.80 | 214.89 | 217.07 | 503,983 | -6.18(-2.77%) |
Jul 01, 2019 | 227.56 | 228.96 | 222.24 | 223.25 | 691,280 | -1.34(-0.60%) |
Jun 28, 2019 | 223.44 | 226.29 | 220.72 | 224.59 | 1,128,000 | +3.30(+1.49%) |
Jun 27, 2019 | 217.31 | 222.00 | 217.31 | 221.29 | 521,394 | +4.52(+2.09%) |
Jun 26, 2019 | 216.45 | 219.24 | 214.67 | 216.77 | 441,580 | +2.27(+1.06%) |
Jun 25, 2019 | 213.90 | 214.96 | 209.19 | 214.50 | 462,771 | +0.37(+0.17%) |
Jun 24, 2019 | 214.98 | 217.12 | 212.97 | 214.13 | 382,656 | -2.06(-0.95%) |
Jun 21, 2019 | 213.61 | 218.50 | 213.58 | 216.19 | 677,200 | +1.85(+0.86%) |
Jun 20, 2019 | 214.60 | 218.60 | 208.67 | 214.34 | 559,581 | +0.60(+0.28%) |
Jun 19, 2019 | 222.06 | 224.43 | 213.60 | 213.74 | 588,103 | -7.06(-3.20%) |
Jun 18, 2019 | 218.39 | 224.87 | 217.52 | 220.80 | 502,367 | +3.29(+1.51%) |
Jun 17, 2019 | 217.79 | 220.86 | 216.05 | 217.51 | 390,024 | -0.67(-0.31%) |
Jun 14, 2019 | 217.67 | 218.51 | 213.23 | 218.18 | 459,500 | +0.64(+0.29%) |
Jun 13, 2019 | 215.35 | 217.79 | 215.07 | 217.54 | 457,519 | +3.75(+1.75%) |
Jun 12, 2019 | 215.64 | 215.97 | 212.95 | 213.79 | 343,944 | -1.73(-0.80%) |
Jun 11, 2019 | 216.56 | 219.37 | 214.75 | 215.52 | 319,817 | +1.00(+0.47%) |
Jun 10, 2019 | 215.25 | 219.69 | 214.35 | 214.52 | 347,302 | +1.58(+0.74%) |
Jun 07, 2019 | 213.00 | 215.15 | 210.53 | 212.94 | 392,400 | -1.56(-0.73%) |
Jun 06, 2019 | 211.88 | 215.37 | 210.83 | 214.50 | 326,098 | +2.23(+1.05%) |
Jun 05, 2019 | 214.91 | 216.38 | 208.50 | 212.27 | 538,021 | -2.40(-1.12%) |
Jun 04, 2019 | 206.82 | 214.75 | 205.99 | 214.67 | 762,180 | +11.89(+5.86%) |
Jun 03, 2019 | 200.42 | 204.68 | 197.34 | 202.78 | 1,241,685 | +1.38(+0.69%) |
May 31, 2019 | 210.19 | 210.19 | 201.29 | 201.40 | 662,900 | -10.24(-4.84%) |
May 30, 2019 | 218.00 | 220.00 | 209.24 | 211.64 | 419,739 | -6.25(-2.87%) |
May 29, 2019 | 216.72 | 218.60 | 212.94 | 217.89 | 484,212 | -1.76(-0.80%) |
May 28, 2019 | 223.58 | 223.58 | 218.93 | 219.65 | 438,351 | -4.95(-2.20%) |
May 24, 2019 | 222.00 | 225.21 | 219.56 | 224.60 | 407,800 | +3.60(+1.63%) |
May 23, 2019 | 228.04 | 228.04 | 219.58 | 221.00 | 603,100 | -10.17(-4.40%) |
May 22, 2019 | 235.02 | 235.75 | 231.17 | 231.17 | 259,159 | -5.68(-2.40%) |
May 21, 2019 | 234.42 | 237.54 | 233.54 | 236.85 | 265,266 | +4.00(+1.72%) |
May 20, 2019 | 227.92 | 233.24 | 227.92 | 232.85 | 386,726 | +3.08(+1.34%) |
May 17, 2019 | 229.97 | 233.98 | 228.13 | 229.77 | 366,700 | -2.53(-1.09%) |
May 16, 2019 | 231.00 | 236.10 | 231.00 | 232.30 | 391,742 | +2.82(+1.23%) |
May 15, 2019 | 232.54 | 232.68 | 226.06 | 229.48 | 537,521 | -6.86(-2.90%) |
May 14, 2019 | 233.77 | 238.95 | 232.72 | 236.34 | 467,577 | +4.26(+1.84%) |
May 13, 2019 | 239.55 | 242.74 | 231.00 | 232.08 | 618,635 | -15.81(-6.38%) |
May 10, 2019 | 248.21 | 251.42 | 243.00 | 247.89 | 351,300 | -2.26(-0.90%) |
May 09, 2019 | 246.83 | 251.57 | 245.18 | 250.15 | 346,767 | -0.42(-0.17%) |
May 08, 2019 | 250.41 | 253.33 | 247.82 | 250.57 | 322,775 | -0.78(-0.31%) |
May 07, 2019 | 253.83 | 253.89 | 248.71 | 251.35 | 404,781 | -6.31(-2.45%) |
May 06, 2019 | 251.76 | 259.55 | 251.76 | 257.66 | 362,883 | -0.95(-0.37%) |
May 03, 2019 | 256.01 | 259.95 | 256.01 | 258.61 | 363,100 | +3.19(+1.25%) |
May 02, 2019 | 249.57 | 255.61 | 249.57 | 255.42 | 407,519 | +4.99(+1.99%) |