Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 207.80 | 209.50 | 205.30 | 205.43 | 4,632,045 | -2.38(-1.15%) |
Jul 30, 2019 | 207.89 | 208.36 | 206.86 | 207.81 | 1,977,539 | -0.80(-0.38%) |
Jul 29, 2019 | 210.00 | 210.00 | 208.42 | 208.61 | 2,834,244 | -1.29(-0.61%) |
Jul 26, 2019 | 207.82 | 210.03 | 206.75 | 209.90 | 3,654,600 | +2.00(+0.96%) |
Jul 25, 2019 | 208.37 | 208.37 | 206.53 | 207.90 | 3,022,205 | -0.10(-0.05%) |
Jul 24, 2019 | 205.74 | 208.01 | 205.63 | 208.00 | 3,105,425 | +1.54(+0.75%) |
Jul 23, 2019 | 205.51 | 206.63 | 204.92 | 206.46 | 3,084,296 | +1.62(+0.79%) |
Jul 22, 2019 | 205.34 | 206.16 | 204.36 | 204.84 | 3,084,363 | -1.13(-0.55%) |
Jul 19, 2019 | 208.11 | 208.25 | 205.65 | 205.97 | 3,513,500 | -2.01(-0.97%) |
Jul 18, 2019 | 207.52 | 209.09 | 207.12 | 207.98 | 3,610,661 | +0.53(+0.26%) |
Jul 17, 2019 | 212.52 | 212.96 | 207.41 | 207.45 | 4,324,596 | -5.43(-2.55%) |
Jul 16, 2019 | 214.29 | 215.04 | 212.78 | 212.88 | 2,709,343 | -0.66(-0.31%) |
Jul 15, 2019 | 213.98 | 214.44 | 212.82 | 213.54 | 2,715,513 | -0.56(-0.26%) |
Jul 12, 2019 | 213.20 | 214.19 | 212.51 | 214.10 | 2,360,600 | +0.93(+0.44%) |
Jul 11, 2019 | 214.31 | 214.55 | 212.98 | 213.17 | 3,119,347 | -0.86(-0.40%) |
Jul 10, 2019 | 215.21 | 216.58 | 213.77 | 214.03 | 3,704,741 | -0.72(-0.34%) |
Jul 09, 2019 | 213.02 | 214.92 | 212.97 | 214.75 | 2,686,536 | -0.38(-0.18%) |
Jul 08, 2019 | 214.00 | 215.80 | 213.91 | 215.13 | 2,978,431 | -0.12(-0.06%) |
Jul 05, 2019 | 215.13 | 215.77 | 213.90 | 215.25 | 3,324,100 | +0.09(+0.04%) |
Jul 03, 2019 | 215.00 | 215.25 | 212.66 | 215.16 | 2,489,100 | +0.62(+0.29%) |
Jul 02, 2019 | 214.38 | 215.59 | 213.40 | 214.54 | 3,054,355 | -0.08(-0.04%) |
Jul 01, 2019 | 214.25 | 215.21 | 213.21 | 214.62 | 3,467,239 | +1.45(+0.68%) |
Jun 28, 2019 | 213.00 | 213.33 | 211.32 | 213.17 | 7,472,300 | +1.15(+0.54%) |
Jun 27, 2019 | 208.97 | 212.54 | 208.81 | 212.02 | 4,182,750 | +3.51(+1.68%) |
Jun 26, 2019 | 208.28 | 210.00 | 208.21 | 208.51 | 3,937,617 | +0.44(+0.21%) |
Jun 25, 2019 | 207.41 | 208.48 | 206.80 | 208.07 | 3,723,691 | +1.22(+0.59%) |
Jun 24, 2019 | 206.39 | 207.59 | 205.96 | 206.85 | 3,164,098 | +0.64(+0.31%) |
Jun 21, 2019 | 208.43 | 208.72 | 206.03 | 206.21 | 5,994,400 | -1.83(-0.88%) |
Jun 20, 2019 | 208.51 | 208.75 | 206.04 | 208.04 | 3,836,561 | +1.29(+0.62%) |
Jun 19, 2019 | 206.36 | 208.31 | 206.14 | 206.75 | 3,320,747 | +0.74(+0.36%) |
Jun 18, 2019 | 204.47 | 206.46 | 203.98 | 206.01 | 3,670,133 | +2.53(+1.24%) |
Jun 17, 2019 | 205.85 | 205.85 | 203.16 | 203.48 | 2,819,864 | -1.68(-0.82%) |
Jun 14, 2019 | 204.87 | 205.84 | 203.85 | 205.16 | 2,512,300 | +0.17(+0.08%) |
Jun 13, 2019 | 204.46 | 205.76 | 204.30 | 204.99 | 2,257,756 | +0.42(+0.21%) |
Jun 12, 2019 | 206.20 | 206.60 | 203.92 | 204.57 | 2,833,932 | -2.06(-1.00%) |
Jun 11, 2019 | 208.50 | 208.99 | 206.00 | 206.63 | 2,545,804 | -0.53(-0.26%) |
Jun 10, 2019 | 207.12 | 208.08 | 206.46 | 207.16 | 2,865,496 | +1.35(+0.66%) |
Jun 07, 2019 | 204.95 | 206.54 | 204.80 | 205.81 | 2,672,700 | +1.04(+0.51%) |
Jun 06, 2019 | 202.90 | 205.39 | 202.54 | 204.77 | 3,004,614 | +1.47(+0.72%) |
Jun 05, 2019 | 202.38 | 203.35 | 200.91 | 203.30 | 3,210,939 | +1.71(+0.85%) |
Jun 04, 2019 | 200.63 | 201.65 | 199.57 | 201.59 | 4,111,833 | +3.03(+1.53%) |
Jun 03, 2019 | 197.62 | 198.92 | 196.89 | 198.56 | 3,979,029 | +1.14(+0.58%) |
May 31, 2019 | 198.32 | 198.83 | 197.07 | 197.42 | 3,685,100 | -2.32(-1.16%) |
May 30, 2019 | 199.06 | 200.21 | 198.76 | 199.74 | 3,645,737 | +1.22(+0.61%) |
May 29, 2019 | 198.95 | 199.49 | 197.34 | 198.52 | 4,476,613 | -1.18(-0.59%) |
May 28, 2019 | 202.05 | 202.41 | 199.54 | 199.70 | 6,734,363 | -1.99(-0.99%) |
May 24, 2019 | 202.12 | 202.12 | 200.79 | 201.69 | 3,314,400 | +0.39(+0.19%) |
May 23, 2019 | 200.80 | 202.18 | 199.32 | 201.30 | 4,731,394 | -1.30(-0.64%) |
May 22, 2019 | 202.72 | 203.49 | 201.70 | 202.60 | 2,775,727 | -0.76(-0.37%) |
May 21, 2019 | 203.16 | 203.99 | 202.50 | 203.36 | 2,664,427 | +0.63(+0.31%) |
May 20, 2019 | 202.64 | 203.18 | 201.75 | 202.73 | 2,645,260 | -0.54(-0.27%) |
May 17, 2019 | 203.00 | 205.46 | 202.45 | 203.27 | 4,614,700 | -1.36(-0.66%) |
May 16, 2019 | 203.90 | 206.66 | 203.90 | 204.63 | 3,074,219 | +1.65(+0.81%) |
May 15, 2019 | 202.79 | 204.13 | 201.39 | 202.98 | 4,023,770 | -0.71(-0.35%) |
May 14, 2019 | 205.67 | 206.81 | 203.45 | 203.69 | 3,967,556 | -1.32(-0.64%) |
May 13, 2019 | 204.96 | 205.91 | 204.30 | 205.01 | 5,185,859 | -4.01(-1.92%) |
May 10, 2019 | 207.89 | 209.29 | 204.31 | 209.02 | 4,075,700 | +0.46(+0.22%) |
May 09, 2019 | 207.34 | 208.92 | 204.39 | 208.56 | 4,251,188 | -0.73(-0.35%) |
May 08, 2019 | 208.26 | 211.72 | 207.60 | 209.29 | 3,837,637 | -0.14(-0.07%) |
May 07, 2019 | 211.34 | 211.60 | 207.41 | 209.43 | 5,265,756 | -3.73(-1.75%) |
May 06, 2019 | 214.68 | 215.51 | 211.54 | 213.16 | 5,656,422 | -5.44(-2.49%) |
May 03, 2019 | 217.14 | 219.16 | 216.87 | 218.60 | 3,382,500 | +2.67(+1.24%) |
May 02, 2019 | 217.19 | 217.70 | 215.17 | 215.93 | 2,645,270 | -0.78(-0.36%) |