Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 232.76 | 238.67 | 232.28 | 235.06 | 2,333,799 | +2.90(+1.25%) |
Jul 30, 2019 | 232.94 | 232.94 | 231.41 | 232.16 | 896,741 | -1.32(-0.56%) |
Jul 29, 2019 | 234.51 | 235.09 | 233.17 | 233.48 | 705,664 | -1.01(-0.43%) |
Jul 26, 2019 | 233.23 | 234.66 | 232.73 | 234.49 | 792,593 | +1.92(+0.83%) |
Jul 25, 2019 | 232.92 | 233.19 | 231.04 | 232.57 | 932,310 | -0.71(-0.30%) |
Jul 24, 2019 | 232.53 | 233.42 | 229.22 | 233.28 | 1,103,877 | -0.32(-0.14%) |
Jul 23, 2019 | 232.45 | 234.09 | 230.82 | 233.59 | 1,039,067 | +1.88(+0.81%) |
Jul 22, 2019 | 230.81 | 232.66 | 230.03 | 231.71 | 1,031,307 | +1.47(+0.64%) |
Jul 19, 2019 | 232.32 | 233.00 | 229.94 | 230.25 | 1,333,216 | -1.13(-0.49%) |
Jul 18, 2019 | 230.91 | 232.62 | 230.18 | 231.38 | 902,151 | +0.66(+0.29%) |
Jul 17, 2019 | 230.38 | 232.00 | 230.03 | 230.72 | 1,054,142 | +0.37(+0.16%) |
Jul 16, 2019 | 230.04 | 231.21 | 229.41 | 230.34 | 632,387 | -0.82(-0.36%) |
Jul 15, 2019 | 231.22 | 232.16 | 230.08 | 231.17 | 588,891 | -0.35(-0.15%) |
Jul 12, 2019 | 229.81 | 231.55 | 228.40 | 231.52 | 1,394,697 | +2.71(+1.18%) |
Jul 11, 2019 | 225.97 | 228.93 | 225.03 | 228.81 | 750,752 | +3.53(+1.57%) |
Jul 10, 2019 | 223.80 | 226.47 | 223.80 | 225.28 | 955,099 | +3.15(+1.42%) |
Jul 09, 2019 | 221.14 | 222.52 | 220.51 | 222.14 | 1,110,002 | -0.87(-0.39%) |
Jul 08, 2019 | 225.69 | 226.03 | 221.69 | 223.01 | 771,763 | -4.42(-1.95%) |
Jul 05, 2019 | 229.02 | 229.34 | 225.26 | 227.43 | 807,703 | -1.09(-0.48%) |
Jul 03, 2019 | 226.69 | 228.57 | 225.30 | 228.53 | 904,927 | +3.03(+1.34%) |
Jul 02, 2019 | 222.61 | 226.16 | 222.61 | 225.50 | 952,970 | +2.61(+1.17%) |
Jul 01, 2019 | 221.28 | 223.88 | 220.50 | 222.88 | 999,423 | +4.29(+1.96%) |
Jun 28, 2019 | 218.69 | 220.18 | 217.90 | 218.59 | 1,889,782 | +0.77(+0.35%) |
Jun 27, 2019 | 217.77 | 218.61 | 216.57 | 217.83 | 694,843 | +0.57(+0.26%) |
Jun 26, 2019 | 219.32 | 219.96 | 216.28 | 217.26 | 957,550 | -1.52(-0.69%) |
Jun 25, 2019 | 220.39 | 221.39 | 218.69 | 218.78 | 1,200,729 | -0.84(-0.38%) |
Jun 24, 2019 | 219.70 | 220.72 | 219.26 | 219.61 | 832,924 | +0.14(+0.07%) |
Jun 21, 2019 | 221.54 | 221.85 | 219.35 | 219.47 | 1,583,415 | -2.48(-1.12%) |
Jun 20, 2019 | 223.13 | 226.07 | 221.08 | 221.94 | 1,396,208 | +0.68(+0.31%) |
Jun 19, 2019 | 217.88 | 221.91 | 217.23 | 221.26 | 1,177,973 | +4.16(+1.92%) |
Jun 18, 2019 | 216.19 | 217.90 | 215.92 | 217.10 | 829,655 | +1.98(+0.92%) |
Jun 17, 2019 | 216.14 | 216.72 | 214.91 | 215.12 | 857,684 | -0.70(-0.32%) |
Jun 14, 2019 | 215.57 | 216.59 | 213.25 | 215.82 | 747,993 | +0.43(+0.20%) |
Jun 13, 2019 | 215.56 | 216.41 | 213.88 | 215.39 | 583,224 | +0.24(+0.11%) |
Jun 12, 2019 | 213.74 | 215.44 | 213.15 | 215.15 | 552,815 | +1.45(+0.68%) |
Jun 11, 2019 | 219.45 | 219.76 | 212.43 | 213.70 | 874,954 | -4.26(-1.95%) |
Jun 10, 2019 | 216.78 | 218.45 | 215.97 | 217.96 | 869,035 | +2.36(+1.10%) |
Jun 07, 2019 | 213.52 | 216.13 | 213.08 | 215.60 | 988,709 | +2.55(+1.20%) |
Jun 06, 2019 | 212.44 | 213.47 | 211.47 | 213.05 | 795,800 | +1.67(+0.79%) |
Jun 05, 2019 | 207.63 | 211.97 | 207.44 | 211.38 | 1,368,275 | +5.22(+2.53%) |
Jun 04, 2019 | 206.69 | 207.03 | 201.99 | 206.16 | 1,306,954 | +1.78(+0.87%) |
Jun 03, 2019 | 205.74 | 207.31 | 202.82 | 204.37 | 885,577 | -0.87(-0.43%) |
May 31, 2019 | 207.06 | 207.16 | 204.68 | 205.25 | 1,141,580 | -3.15(-1.51%) |
May 30, 2019 | 207.81 | 210.76 | 207.48 | 208.39 | 764,633 | +0.59(+0.29%) |
May 29, 2019 | 205.58 | 209.16 | 205.54 | 207.80 | 1,272,994 | +1.94(+0.94%) |
May 28, 2019 | 205.72 | 208.53 | 205.47 | 205.86 | 1,635,719 | +0.73(+0.36%) |
May 24, 2019 | 206.09 | 206.09 | 202.79 | 205.13 | 1,332,591 | +0.32(+0.16%) |
May 23, 2019 | 206.88 | 207.17 | 203.45 | 204.81 | 1,067,690 | -3.45(-1.66%) |
May 22, 2019 | 207.47 | 210.88 | 207.41 | 208.26 | 1,346,063 | +0.64(+0.31%) |
May 21, 2019 | 207.28 | 207.90 | 204.57 | 207.62 | 1,772,858 | +4.88(+2.41%) |
May 20, 2019 | 202.82 | 204.20 | 201.56 | 202.74 | 1,115,355 | -1.06(-0.52%) |
May 17, 2019 | 204.08 | 206.07 | 203.39 | 203.80 | 1,762,335 | -2.25(-1.09%) |
May 16, 2019 | 203.74 | 207.10 | 199.76 | 206.05 | 924,969 | +3.42(+1.69%) |
May 15, 2019 | 201.63 | 204.18 | 200.84 | 202.63 | 1,287,814 | -0.11(-0.05%) |
May 14, 2019 | 200.29 | 205.41 | 200.29 | 202.74 | 1,153,146 | +3.02(+1.51%) |
May 13, 2019 | 202.11 | 202.60 | 197.09 | 199.72 | 1,607,200 | -5.41(-2.64%) |
May 10, 2019 | 203.28 | 205.47 | 200.42 | 205.13 | 940,567 | +1.16(+0.57%) |
May 09, 2019 | 203.36 | 204.57 | 201.47 | 203.97 | 1,391,010 | -1.54(-0.75%) |
May 08, 2019 | 204.21 | 207.37 | 204.19 | 205.51 | 1,297,813 | +0.12(+0.06%) |
May 07, 2019 | 208.23 | 208.23 | 203.47 | 205.39 | 1,126,955 | -4.80(-2.28%) |
May 06, 2019 | 204.79 | 210.60 | 204.42 | 210.19 | 1,016,690 | +1.66(+0.79%) |
May 03, 2019 | 207.72 | 209.23 | 206.18 | 208.53 | 1,179,522 | +0.68(+0.33%) |
May 02, 2019 | 206.72 | 210.38 | 203.61 | 207.85 | 1,435,183 | -2.18(-1.04%) |