Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 182.10 | 187.80 | 179.10 | 180.00 | 15,666 | -1.80(-0.99%) |
Jul 30, 2019 | 180.30 | 182.40 | 177.60 | 181.80 | 14,767 | +1.50(+0.83%) |
Jul 29, 2019 | 183.00 | 183.90 | 177.60 | 180.30 | 12,764 | -2.40(-1.31%) |
Jul 26, 2019 | 181.20 | 183.30 | 178.80 | 182.70 | 11,323 | +2.40(+1.33%) |
Jul 25, 2019 | 184.80 | 184.80 | 178.20 | 180.30 | 12,524 | -3.00(-1.64%) |
Jul 24, 2019 | 179.70 | 184.80 | 175.80 | 183.30 | 14,054 | +3.90(+2.17%) |
Jul 23, 2019 | 185.10 | 185.70 | 178.50 | 179.40 | 13,047 | -4.50(-2.45%) |
Jul 22, 2019 | 182.10 | 186.60 | 174.30 | 183.90 | 17,860 | +2.40(+1.32%) |
Jul 19, 2019 | 186.30 | 189.30 | 181.20 | 181.50 | 17,086 | -4.50(-2.42%) |
Jul 18, 2019 | 190.80 | 192.00 | 183.60 | 186.00 | 19,368 | -3.90(-2.05%) |
Jul 17, 2019 | 191.70 | 193.20 | 189.00 | 189.90 | 13,551 | -0.90(-0.47%) |
Jul 16, 2019 | 195.60 | 195.60 | 190.80 | 190.80 | 14,789 | -5.40(-2.75%) |
Jul 15, 2019 | 197.40 | 197.70 | 189.90 | 196.20 | 22,556 | -2.10(-1.06%) |
Jul 12, 2019 | 200.40 | 202.20 | 197.10 | 198.30 | 18,893 | -1.80(-0.90%) |
Jul 11, 2019 | 203.70 | 204.00 | 198.90 | 200.10 | 19,668 | -3.30(-1.62%) |
Jul 10, 2019 | 205.20 | 206.70 | 200.70 | 203.40 | 14,754 | -0.60(-0.29%) |
Jul 09, 2019 | 201.00 | 205.50 | 201.00 | 204.00 | 11,668 | +1.50(+0.74%) |
Jul 08, 2019 | 205.20 | 206.70 | 201.00 | 202.50 | 19,319 | -2.70(-1.32%) |
Jul 05, 2019 | 206.40 | 209.40 | 203.10 | 205.20 | 13,586 | -0.60(-0.29%) |
Jul 03, 2019 | 207.30 | 209.10 | 203.40 | 205.80 | 9,910 | -1.50(-0.72%) |
Jul 02, 2019 | 212.10 | 213.30 | 204.90 | 207.30 | 13,028 | -4.80(-2.26%) |
Jul 01, 2019 | 210.00 | 213.90 | 207.00 | 212.10 | 23,593 | +4.20(+2.02%) |
Jun 28, 2019 | 206.40 | 208.20 | 202.80 | 207.90 | 39,976 | +2.10(+1.02%) |
Jun 27, 2019 | 201.30 | 207.30 | 201.30 | 205.80 | 22,320 | +5.40(+2.69%) |
Jun 26, 2019 | 206.10 | 209.10 | 198.90 | 200.40 | 30,792 | -5.10(-2.48%) |
Jun 25, 2019 | 213.90 | 215.40 | 205.50 | 205.50 | 23,464 | -8.10(-3.79%) |
Jun 24, 2019 | 221.10 | 222.30 | 210.60 | 213.60 | 35,243 | -6.90(-3.13%) |
Jun 21, 2019 | 217.50 | 226.50 | 215.10 | 220.50 | 42,826 | +1.20(+0.55%) |
Jun 20, 2019 | 213.00 | 220.50 | 212.70 | 219.30 | 33,807 | +7.80(+3.69%) |
Jun 19, 2019 | 211.20 | 213.30 | 207.30 | 211.50 | 26,660 | +0.90(+0.43%) |
Jun 18, 2019 | 214.50 | 217.50 | 210.30 | 210.60 | 23,808 | -3.00(-1.40%) |
Jun 17, 2019 | 208.80 | 217.80 | 205.50 | 213.60 | 34,235 | +8.10(+3.94%) |
Jun 14, 2019 | 212.10 | 213.30 | 204.90 | 205.50 | 13,896 | -7.50(-3.52%) |
Jun 13, 2019 | 207.00 | 213.30 | 206.70 | 213.00 | 26,606 | +6.60(+3.20%) |
Jun 12, 2019 | 204.00 | 208.80 | 200.10 | 206.40 | 15,862 | +1.80(+0.88%) |
Jun 11, 2019 | 210.00 | 210.00 | 203.10 | 204.60 | 14,711 | -3.60(-1.73%) |
Jun 10, 2019 | 205.50 | 212.40 | 205.50 | 208.20 | 20,124 | +3.60(+1.76%) |
Jun 07, 2019 | 198.00 | 205.05 | 198.00 | 204.60 | 22,436 | +6.60(+3.33%) |
Jun 06, 2019 | 204.00 | 204.30 | 192.90 | 198.00 | 34,590 | -4.80(-2.37%) |
Jun 05, 2019 | 213.00 | 213.00 | 201.30 | 202.80 | 28,711 | -9.30(-4.38%) |
Jun 04, 2019 | 213.60 | 217.50 | 207.90 | 212.10 | 23,191 | +1.20(+0.57%) |
Jun 03, 2019 | 211.20 | 214.80 | 207.60 | 210.90 | 25,464 | +0.60(+0.29%) |
May 31, 2019 | 213.00 | 215.70 | 210.30 | 210.30 | 16,776 | -4.50(-2.09%) |
May 30, 2019 | 215.10 | 218.10 | 212.70 | 214.80 | 16,069 | +0.90(+0.42%) |
May 29, 2019 | 215.40 | 218.40 | 211.50 | 213.90 | 19,623 | -2.10(-0.97%) |
May 28, 2019 | 220.50 | 223.20 | 215.40 | 216.00 | 18,959 | -3.00(-1.37%) |
May 24, 2019 | 219.00 | 225.30 | 214.50 | 219.00 | 35,926 | +0.90(+0.41%) |
May 23, 2019 | 219.30 | 222.00 | 214.80 | 218.10 | 18,742 | -1.20(-0.55%) |
May 22, 2019 | 219.90 | 222.00 | 215.40 | 219.30 | 16,774 | -2.70(-1.22%) |
May 21, 2019 | 221.10 | 225.00 | 213.90 | 222.00 | 29,650 | +0.90(+0.41%) |
May 20, 2019 | 212.40 | 222.30 | 209.10 | 221.10 | 28,386 | +8.70(+4.10%) |
May 17, 2019 | 217.50 | 225.60 | 209.10 | 212.40 | 37,540 | -6.60(-3.01%) |
May 16, 2019 | 224.10 | 228.00 | 216.90 | 219.00 | 24,327 | -2.70(-1.22%) |
May 15, 2019 | 215.70 | 234.00 | 213.60 | 221.70 | 58,161 | +5.70(+2.64%) |
May 14, 2019 | 213.00 | 217.80 | 205.50 | 216.00 | 63,510 | +3.00(+1.41%) |
May 13, 2019 | 218.70 | 219.00 | 208.20 | 213.00 | 31,180 | -12.30(-5.46%) |
May 10, 2019 | 211.50 | 226.20 | 210.00 | 225.30 | 42,750 | +17.10(+8.21%) |
May 09, 2019 | 223.20 | 225.00 | 202.80 | 208.20 | 50,956 | -18.90(-8.32%) |
May 08, 2019 | 217.80 | 239.70 | 216.30 | 227.10 | 31,488 | +8.40(+3.84%) |
May 07, 2019 | 225.30 | 228.60 | 214.80 | 218.70 | 22,828 | -5.10(-2.28%) |
May 06, 2019 | 220.80 | 231.30 | 220.50 | 223.80 | 50,782 | -1.20(-0.53%) |
May 03, 2019 | 214.20 | 225.30 | 211.50 | 225.00 | 30,490 | +12.00(+5.63%) |
May 02, 2019 | 211.80 | 216.00 | 207.90 | 213.00 | 19,920 | +0.30(+0.14%) |