Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 237.92 | 238.70 | 230.65 | 231.14 | 3,805,397 | -5.49(-2.32%) |
Jul 30, 2019 | 234.53 | 236.75 | 232.49 | 236.63 | 2,056,360 | +1.03(+0.44%) |
Jul 29, 2019 | 234.69 | 236.98 | 234.23 | 235.60 | 2,160,263 | +0.82(+0.35%) |
Jul 26, 2019 | 231.15 | 235.66 | 228.82 | 234.79 | 3,622,586 | +3.94(+1.70%) |
Jul 25, 2019 | 233.11 | 234.61 | 230.47 | 230.85 | 3,622,840 | -2.26(-0.97%) |
Jul 24, 2019 | 234.65 | 234.69 | 227.54 | 233.11 | 5,240,205 | -3.60(-1.52%) |
Jul 23, 2019 | 236.21 | 237.72 | 233.93 | 236.71 | 3,112,382 | -0.29(-0.12%) |
Jul 22, 2019 | 239.61 | 240.37 | 236.26 | 237.00 | 4,421,638 | -1.23(-0.52%) |
Jul 19, 2019 | 242.36 | 243.87 | 238.00 | 238.23 | 4,754,415 | -3.67(-1.52%) |
Jul 18, 2019 | 246.58 | 247.38 | 238.80 | 241.90 | 6,277,123 | -5.62(-2.27%) |
Jul 17, 2019 | 245.05 | 249.41 | 244.59 | 247.51 | 4,302,625 | +1.85(+0.75%) |
Jul 16, 2019 | 246.29 | 247.97 | 244.30 | 245.67 | 3,362,863 | -1.21(-0.49%) |
Jul 15, 2019 | 246.04 | 248.44 | 245.28 | 246.87 | 2,813,255 | +0.06(+0.02%) |
Jul 12, 2019 | 242.85 | 247.39 | 242.85 | 246.82 | 5,748,779 | +4.40(+1.82%) |
Jul 11, 2019 | 237.44 | 242.91 | 231.18 | 242.42 | 11,061,715 | +12.70(+5.53%) |
Jul 10, 2019 | 229.11 | 231.23 | 227.86 | 229.72 | 2,965,884 | +1.37(+0.60%) |
Jul 09, 2019 | 227.07 | 228.42 | 226.20 | 228.34 | 2,989,528 | -1.71(-0.74%) |
Jul 08, 2019 | 228.73 | 230.18 | 227.31 | 230.05 | 2,049,734 | +0.79(+0.34%) |
Jul 05, 2019 | 226.85 | 230.91 | 226.54 | 229.26 | 3,194,245 | +1.65(+0.73%) |
Jul 03, 2019 | 226.79 | 229.76 | 226.53 | 227.61 | 2,757,285 | +1.15(+0.51%) |
Jul 02, 2019 | 225.18 | 226.48 | 222.35 | 226.46 | 4,162,545 | +1.24(+0.55%) |
Jul 01, 2019 | 228.30 | 228.50 | 223.44 | 225.23 | 4,426,080 | -1.27(-0.56%) |
Jun 28, 2019 | 228.81 | 229.04 | 221.52 | 226.50 | 7,247,758 | -2.16(-0.95%) |
Jun 27, 2019 | 226.73 | 230.34 | 225.71 | 228.66 | 3,626,435 | +2.66(+1.18%) |
Jun 26, 2019 | 230.20 | 230.28 | 225.68 | 226.00 | 4,150,179 | -3.89(-1.69%) |
Jun 25, 2019 | 231.41 | 233.02 | 229.66 | 229.89 | 3,428,890 | -1.84(-0.79%) |
Jun 24, 2019 | 233.29 | 234.50 | 230.07 | 231.72 | 3,408,322 | -2.45(-1.05%) |
Jun 21, 2019 | 230.93 | 235.29 | 229.18 | 234.17 | 6,812,414 | +4.19(+1.82%) |
Jun 20, 2019 | 233.54 | 234.68 | 229.65 | 229.98 | 4,094,419 | -2.25(-0.97%) |
Jun 19, 2019 | 228.34 | 233.33 | 227.89 | 232.23 | 4,529,050 | +4.17(+1.83%) |
Jun 18, 2019 | 229.74 | 231.44 | 227.56 | 228.07 | 3,751,515 | -0.25(-0.11%) |
Jun 17, 2019 | 228.34 | 229.37 | 227.62 | 228.32 | 2,445,865 | +0.56(+0.24%) |
Jun 14, 2019 | 227.16 | 228.44 | 225.37 | 227.76 | 2,332,930 | +1.38(+0.61%) |
Jun 13, 2019 | 226.25 | 226.73 | 224.68 | 226.38 | 3,363,063 | +0.43(+0.19%) |
Jun 12, 2019 | 227.52 | 227.80 | 223.92 | 225.95 | 3,518,757 | -1.27(-0.56%) |
Jun 11, 2019 | 229.67 | 231.67 | 227.09 | 227.22 | 3,292,890 | -2.10(-0.91%) |
Jun 10, 2019 | 228.34 | 230.73 | 227.33 | 229.32 | 2,522,295 | +1.27(+0.56%) |
Jun 07, 2019 | 224.47 | 228.33 | 223.82 | 228.05 | 3,070,316 | +4.58(+2.05%) |
Jun 06, 2019 | 224.69 | 225.44 | 223.39 | 223.47 | 2,846,012 | -0.88(-0.39%) |
Jun 05, 2019 | 224.72 | 227.14 | 222.93 | 224.35 | 3,456,510 | +1.86(+0.83%) |
Jun 04, 2019 | 220.06 | 222.76 | 217.02 | 222.50 | 5,401,828 | +3.88(+1.78%) |
Jun 03, 2019 | 223.17 | 225.31 | 218.12 | 218.61 | 5,409,859 | -4.84(-2.17%) |
May 31, 2019 | 223.59 | 225.14 | 221.31 | 223.46 | 3,555,524 | -1.57(-0.70%) |
May 30, 2019 | 223.57 | 226.74 | 223.03 | 225.03 | 2,863,922 | +1.02(+0.45%) |
May 29, 2019 | 221.66 | 224.59 | 219.85 | 224.01 | 4,206,550 | +0.31(+0.14%) |
May 28, 2019 | 229.65 | 230.39 | 223.62 | 223.70 | 6,513,965 | -5.15(-2.25%) |
May 24, 2019 | 228.49 | 230.44 | 226.88 | 228.84 | 3,186,965 | +1.04(+0.46%) |
May 23, 2019 | 229.17 | 229.32 | 225.85 | 227.80 | 4,161,612 | -2.62(-1.14%) |
May 22, 2019 | 230.20 | 231.99 | 229.84 | 230.43 | 4,369,481 | -0.55(-0.24%) |
May 21, 2019 | 228.27 | 232.12 | 228.08 | 230.98 | 5,784,060 | +3.65(+1.61%) |
May 20, 2019 | 221.79 | 228.02 | 221.58 | 227.33 | 5,832,924 | +4.26(+1.91%) |
May 17, 2019 | 218.25 | 224.05 | 217.77 | 223.07 | 4,854,679 | +4.24(+1.94%) |
May 16, 2019 | 218.00 | 222.21 | 217.84 | 218.83 | 4,822,101 | +0.66(+0.30%) |
May 15, 2019 | 217.17 | 219.51 | 214.97 | 218.17 | 5,518,572 | -0.32(-0.15%) |
May 14, 2019 | 222.38 | 222.71 | 218.36 | 218.49 | 5,762,131 | -2.88(-1.30%) |
May 13, 2019 | 218.51 | 221.89 | 218.28 | 221.38 | 5,068,675 | -0.96(-0.43%) |
May 10, 2019 | 221.77 | 224.22 | 218.44 | 222.34 | 4,733,377 | +2.42(+1.10%) |
May 09, 2019 | 218.65 | 222.29 | 217.79 | 219.92 | 4,652,628 | -1.09(-0.49%) |
May 08, 2019 | 219.94 | 222.54 | 217.66 | 221.01 | 4,077,353 | +1.02(+0.46%) |
May 07, 2019 | 221.04 | 224.70 | 218.47 | 219.99 | 5,523,646 | -2.26(-1.02%) |
May 06, 2019 | 210.86 | 222.32 | 210.24 | 222.25 | 7,769,440 | +7.90(+3.69%) |
May 03, 2019 | 215.18 | 216.16 | 209.95 | 214.35 | 4,677,974 | -0.46(-0.22%) |
May 02, 2019 | 213.38 | 215.64 | 210.78 | 214.82 | 5,950,625 | +0.46(+0.22%) |