Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 228.04 | 229.74 | 222.71 | 224.15 | 369,896 | -4.59(-2.01%) |
Jul 30, 2019 | 234.67 | 236.62 | 227.84 | 228.74 | 634,342 | -4.64(-1.99%) |
Jul 29, 2019 | 235.72 | 236.55 | 232.51 | 233.38 | 299,565 | -2.47(-1.05%) |
Jul 26, 2019 | 232.17 | 235.86 | 231.25 | 235.85 | 229,533 | +3.64(+1.57%) |
Jul 25, 2019 | 231.42 | 233.97 | 231.35 | 232.22 | 231,204 | +0.47(+0.20%) |
Jul 24, 2019 | 230.42 | 232.43 | 230.15 | 231.74 | 216,694 | +1.63(+0.71%) |
Jul 23, 2019 | 230.21 | 231.11 | 228.40 | 230.12 | 169,717 | -0.18(-0.08%) |
Jul 22, 2019 | 229.29 | 231.25 | 228.75 | 230.30 | 215,586 | +1.27(+0.56%) |
Jul 19, 2019 | 229.79 | 231.23 | 227.30 | 229.03 | 314,701 | -0.05(-0.02%) |
Jul 18, 2019 | 228.55 | 229.99 | 227.54 | 229.07 | 235,561 | +0.77(+0.34%) |
Jul 17, 2019 | 231.34 | 231.34 | 226.98 | 228.30 | 426,314 | -3.69(-1.59%) |
Jul 16, 2019 | 234.77 | 235.12 | 230.69 | 231.99 | 330,615 | -2.75(-1.17%) |
Jul 15, 2019 | 234.61 | 236.75 | 233.67 | 234.74 | 237,060 | +0.53(+0.23%) |
Jul 12, 2019 | 233.93 | 234.71 | 232.37 | 234.22 | 172,975 | +0.76(+0.33%) |
Jul 11, 2019 | 234.81 | 235.93 | 232.32 | 233.45 | 225,071 | -1.26(-0.54%) |
Jul 10, 2019 | 234.20 | 236.31 | 233.44 | 234.72 | 258,612 | +0.80(+0.34%) |
Jul 09, 2019 | 231.22 | 233.98 | 230.84 | 233.92 | 352,173 | +2.62(+1.13%) |
Jul 08, 2019 | 230.69 | 232.09 | 230.13 | 231.30 | 242,293 | +0.00(+0.00%) |
Jul 05, 2019 | 231.33 | 231.83 | 229.42 | 231.30 | 190,031 | -0.41(-0.18%) |
Jul 03, 2019 | 228.81 | 232.07 | 228.81 | 231.71 | 208,626 | +3.47(+1.52%) |
Jul 02, 2019 | 228.65 | 229.91 | 226.72 | 228.24 | 243,414 | +0.60(+0.26%) |
Jul 01, 2019 | 225.06 | 227.77 | 224.73 | 227.64 | 369,374 | +3.00(+1.34%) |
Jun 28, 2019 | 222.77 | 226.17 | 222.43 | 224.64 | 483,715 | +2.56(+1.15%) |
Jun 27, 2019 | 220.36 | 223.30 | 219.71 | 222.07 | 352,128 | +1.30(+0.59%) |
Jun 26, 2019 | 228.67 | 229.36 | 220.39 | 220.78 | 434,606 | -7.61(-3.33%) |
Jun 25, 2019 | 228.85 | 229.68 | 227.96 | 228.39 | 291,387 | -0.18(-0.08%) |
Jun 24, 2019 | 227.79 | 231.20 | 227.25 | 228.57 | 224,924 | +1.24(+0.54%) |
Jun 21, 2019 | 230.10 | 230.13 | 227.12 | 227.34 | 434,749 | -2.19(-0.95%) |
Jun 20, 2019 | 228.82 | 229.90 | 226.39 | 229.53 | 259,542 | +0.55(+0.24%) |
Jun 19, 2019 | 227.86 | 229.24 | 227.05 | 228.98 | 248,852 | +1.65(+0.73%) |
Jun 18, 2019 | 227.88 | 228.74 | 226.60 | 227.33 | 300,836 | -0.02(-0.01%) |
Jun 17, 2019 | 228.71 | 229.42 | 227.13 | 227.34 | 261,210 | -0.81(-0.35%) |
Jun 14, 2019 | 227.92 | 228.69 | 227.02 | 228.15 | 270,026 | +0.85(+0.38%) |
Jun 13, 2019 | 227.66 | 228.86 | 225.85 | 227.30 | 311,238 | -0.15(-0.07%) |
Jun 12, 2019 | 226.47 | 228.04 | 225.72 | 227.45 | 272,352 | +1.12(+0.49%) |
Jun 11, 2019 | 230.15 | 230.52 | 224.43 | 226.34 | 356,874 | -2.84(-1.24%) |
Jun 10, 2019 | 230.05 | 230.66 | 228.44 | 229.17 | 343,001 | -0.44(-0.19%) |
Jun 07, 2019 | 230.50 | 231.35 | 229.23 | 229.61 | 276,958 | -0.24(-0.10%) |
Jun 06, 2019 | 229.70 | 230.98 | 228.20 | 229.84 | 452,316 | -0.36(-0.16%) |
Jun 05, 2019 | 226.13 | 230.44 | 224.83 | 230.21 | 323,920 | +4.58(+2.03%) |
Jun 04, 2019 | 228.93 | 229.23 | 224.58 | 225.63 | 434,899 | -3.33(-1.45%) |
Jun 03, 2019 | 224.87 | 229.17 | 224.20 | 228.95 | 493,659 | +3.88(+1.72%) |
May 31, 2019 | 222.74 | 226.16 | 221.86 | 225.07 | 375,550 | +2.04(+0.91%) |
May 30, 2019 | 222.58 | 223.67 | 221.75 | 223.04 | 319,160 | +0.72(+0.32%) |
May 29, 2019 | 221.88 | 222.63 | 219.53 | 222.32 | 444,111 | +0.52(+0.23%) |
May 28, 2019 | 225.76 | 226.89 | 221.54 | 221.80 | 1,165,179 | -4.05(-1.79%) |
May 24, 2019 | 227.81 | 228.63 | 225.26 | 225.85 | 353,543 | -1.53(-0.67%) |
May 23, 2019 | 225.39 | 227.46 | 224.08 | 227.37 | 409,548 | +1.15(+0.51%) |
May 22, 2019 | 224.72 | 226.32 | 224.09 | 226.22 | 409,623 | +0.90(+0.40%) |
May 21, 2019 | 226.17 | 228.39 | 223.80 | 225.32 | 441,962 | -0.16(-0.07%) |
May 20, 2019 | 224.35 | 227.25 | 223.31 | 225.48 | 474,255 | +1.13(+0.50%) |
May 17, 2019 | 224.16 | 225.69 | 223.40 | 224.35 | 1,103,785 | -1.05(-0.46%) |
May 16, 2019 | 224.72 | 227.44 | 224.72 | 225.40 | 472,029 | +1.05(+0.47%) |
May 15, 2019 | 223.45 | 225.62 | 222.49 | 224.35 | 329,615 | -0.17(-0.08%) |
May 14, 2019 | 222.56 | 225.93 | 222.56 | 224.53 | 373,460 | +1.71(+0.77%) |
May 13, 2019 | 221.96 | 224.06 | 220.86 | 222.82 | 411,995 | -1.97(-0.88%) |
May 10, 2019 | 221.03 | 224.98 | 221.03 | 224.79 | 316,142 | +2.78(+1.25%) |
May 09, 2019 | 218.09 | 222.84 | 216.44 | 222.00 | 379,352 | +3.41(+1.56%) |
May 08, 2019 | 223.28 | 225.06 | 218.37 | 218.60 | 633,482 | -4.52(-2.02%) |
May 07, 2019 | 216.55 | 225.52 | 216.10 | 223.12 | 661,970 | +8.22(+3.83%) |
May 06, 2019 | 213.28 | 216.41 | 213.28 | 214.89 | 327,516 | -0.79(-0.36%) |
May 03, 2019 | 214.65 | 215.95 | 213.57 | 215.68 | 326,211 | +1.69(+0.79%) |
May 02, 2019 | 214.08 | 216.05 | 212.89 | 213.99 | 296,592 | +0.30(+0.14%) |