Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 215.56 | 219.36 | 210.85 | 210.89 | 675,955 | -7.31(-3.35%) |
Jul 30, 2019 | 206.45 | 220.46 | 205.00 | 218.20 | 1,436,267 | +28.78(+15.19%) |
Jul 29, 2019 | 190.25 | 191.90 | 187.29 | 189.42 | 700,200 | -0.23(-0.12%) |
Jul 26, 2019 | 189.27 | 192.62 | 189.27 | 189.65 | 488,800 | +1.78(+0.95%) |
Jul 25, 2019 | 187.60 | 190.17 | 185.98 | 187.87 | 499,981 | -0.07(-0.04%) |
Jul 24, 2019 | 184.42 | 188.10 | 183.02 | 187.94 | 478,381 | +2.89(+1.56%) |
Jul 23, 2019 | 183.77 | 186.39 | 181.31 | 185.05 | 712,380 | +2.81(+1.54%) |
Jul 22, 2019 | 182.84 | 185.00 | 181.70 | 182.24 | 417,420 | +0.09(+0.05%) |
Jul 19, 2019 | 184.19 | 185.58 | 180.25 | 182.15 | 717,500 | -0.54(-0.30%) |
Jul 18, 2019 | 196.97 | 198.00 | 177.06 | 182.69 | 2,201,740 | -15.17(-7.67%) |
Jul 17, 2019 | 199.11 | 200.58 | 196.75 | 197.86 | 395,385 | -1.46(-0.73%) |
Jul 16, 2019 | 197.95 | 200.44 | 196.15 | 199.32 | 496,036 | +1.97(+1.00%) |
Jul 15, 2019 | 200.98 | 201.96 | 196.67 | 197.35 | 446,924 | -3.09(-1.54%) |
Jul 12, 2019 | 196.70 | 201.80 | 195.11 | 200.44 | 762,100 | +5.43(+2.78%) |
Jul 11, 2019 | 210.94 | 210.94 | 186.69 | 195.01 | 2,208,388 | -16.95(-8.00%) |
Jul 10, 2019 | 212.55 | 212.73 | 210.55 | 211.96 | 299,613 | +0.24(+0.11%) |
Jul 09, 2019 | 208.23 | 212.58 | 208.08 | 211.72 | 385,857 | +1.28(+0.61%) |
Jul 08, 2019 | 215.60 | 215.60 | 209.87 | 210.44 | 445,853 | -6.60(-3.04%) |
Jul 05, 2019 | 215.15 | 218.22 | 213.34 | 217.04 | 403,100 | -0.49(-0.23%) |
Jul 03, 2019 | 212.20 | 218.11 | 211.65 | 217.53 | 316,800 | +5.92(+2.80%) |
Jul 02, 2019 | 208.67 | 213.13 | 206.56 | 211.61 | 414,714 | +3.58(+1.72%) |
Jul 01, 2019 | 214.09 | 214.99 | 207.60 | 208.03 | 764,476 | -1.46(-0.70%) |
Jun 28, 2019 | 207.67 | 210.68 | 206.02 | 209.49 | 778,500 | +1.86(+0.90%) |
Jun 27, 2019 | 205.00 | 210.90 | 203.70 | 207.63 | 672,859 | +4.23(+2.08%) |
Jun 26, 2019 | 199.42 | 204.39 | 197.69 | 203.40 | 570,825 | +5.87(+2.97%) |
Jun 25, 2019 | 200.39 | 200.94 | 196.06 | 197.53 | 546,064 | -2.51(-1.25%) |
Jun 24, 2019 | 200.36 | 202.75 | 198.60 | 200.04 | 258,299 | -0.07(-0.03%) |
Jun 21, 2019 | 199.27 | 200.81 | 197.76 | 200.11 | 396,500 | -1.01(-0.50%) |
Jun 20, 2019 | 203.79 | 203.99 | 198.71 | 201.12 | 480,809 | +0.59(+0.29%) |
Jun 19, 2019 | 201.88 | 204.40 | 199.53 | 200.53 | 455,462 | -1.28(-0.63%) |
Jun 18, 2019 | 195.79 | 202.21 | 195.22 | 201.81 | 645,787 | +8.82(+4.57%) |
Jun 17, 2019 | 190.68 | 193.34 | 190.15 | 192.99 | 335,289 | +2.18(+1.14%) |
Jun 14, 2019 | 192.87 | 193.39 | 190.15 | 190.81 | 480,600 | -3.19(-1.64%) |
Jun 13, 2019 | 194.58 | 194.58 | 191.33 | 194.00 | 482,208 | +0.37(+0.19%) |
Jun 12, 2019 | 192.00 | 194.18 | 190.26 | 193.63 | 507,701 | +1.56(+0.81%) |
Jun 11, 2019 | 197.17 | 197.27 | 190.76 | 192.07 | 618,801 | -2.44(-1.25%) |
Jun 10, 2019 | 189.12 | 195.35 | 189.12 | 194.51 | 668,517 | +6.14(+3.26%) |
Jun 07, 2019 | 183.16 | 188.59 | 181.92 | 188.37 | 538,300 | +6.61(+3.64%) |
Jun 06, 2019 | 181.20 | 182.70 | 179.81 | 181.76 | 615,422 | +0.17(+0.09%) |
Jun 05, 2019 | 179.37 | 182.36 | 178.68 | 181.59 | 1,107,615 | +4.51(+2.55%) |
Jun 04, 2019 | 170.65 | 177.41 | 169.71 | 177.08 | 716,750 | +9.39(+5.60%) |
Jun 03, 2019 | 171.14 | 173.23 | 166.15 | 167.69 | 721,249 | -3.75(-2.19%) |
May 31, 2019 | 167.31 | 172.00 | 167.27 | 171.44 | 853,100 | +1.62(+0.95%) |
May 30, 2019 | 169.03 | 170.58 | 167.01 | 169.82 | 565,446 | +1.20(+0.71%) |
May 29, 2019 | 175.55 | 176.55 | 168.02 | 168.62 | 816,071 | -7.17(-4.08%) |
May 28, 2019 | 177.11 | 178.73 | 174.10 | 175.79 | 3,765,114 | +0.11(+0.06%) |
May 24, 2019 | 172.76 | 175.73 | 172.52 | 175.68 | 925,800 | +4.01(+2.34%) |
May 23, 2019 | 171.34 | 173.18 | 169.29 | 171.67 | 734,412 | -2.86(-1.64%) |
May 22, 2019 | 173.65 | 178.81 | 173.65 | 174.53 | 632,041 | -3.56(-2.00%) |
May 21, 2019 | 175.38 | 178.47 | 174.67 | 178.09 | 820,814 | +4.82(+2.78%) |
May 20, 2019 | 177.64 | 177.71 | 171.69 | 173.27 | 970,787 | -5.85(-3.27%) |
May 17, 2019 | 188.00 | 188.00 | 178.88 | 179.12 | 835,600 | -10.90(-5.74%) |
May 16, 2019 | 186.03 | 191.84 | 185.50 | 190.02 | 956,575 | +4.84(+2.61%) |
May 15, 2019 | 185.48 | 187.31 | 184.29 | 185.18 | 479,458 | -1.54(-0.82%) |
May 14, 2019 | 182.37 | 189.02 | 181.25 | 186.72 | 991,711 | +5.71(+3.15%) |
May 13, 2019 | 190.00 | 190.83 | 180.98 | 181.01 | 1,199,844 | -14.88(-7.60%) |
May 10, 2019 | 194.55 | 197.25 | 192.62 | 195.89 | 668,700 | +0.35(+0.18%) |
May 09, 2019 | 197.88 | 199.96 | 191.64 | 195.54 | 721,582 | -4.51(-2.25%) |
May 08, 2019 | 200.44 | 203.28 | 198.70 | 200.05 | 391,629 | -0.77(-0.38%) |
May 07, 2019 | 203.51 | 206.28 | 196.93 | 200.82 | 648,437 | -5.54(-2.68%) |
May 06, 2019 | 201.19 | 206.50 | 199.34 | 206.36 | 771,814 | -0.10(-0.05%) |
May 03, 2019 | 206.54 | 208.48 | 204.54 | 206.46 | 506,300 | +0.52(+0.25%) |
May 02, 2019 | 206.14 | 207.97 | 202.51 | 205.94 | 654,075 | +0.82(+0.40%) |