Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 210.10 | 211.95 | 205.75 | 205.75 | 421,555 | -4.36(-2.08%) |
Jul 30, 2019 | 208.99 | 210.14 | 207.49 | 210.11 | 209,762 | -0.64(-0.30%) |
Jul 29, 2019 | 210.98 | 211.41 | 209.22 | 210.75 | 167,331 | -0.11(-0.05%) |
Jul 26, 2019 | 210.42 | 211.33 | 209.34 | 210.86 | 212,042 | +0.54(+0.26%) |
Jul 25, 2019 | 210.59 | 212.58 | 209.59 | 210.32 | 343,296 | -0.27(-0.13%) |
Jul 24, 2019 | 206.78 | 211.45 | 206.78 | 210.59 | 194,418 | +3.04(+1.46%) |
Jul 23, 2019 | 207.68 | 208.44 | 204.44 | 207.56 | 200,995 | +1.32(+0.64%) |
Jul 22, 2019 | 206.98 | 207.03 | 204.14 | 206.24 | 306,777 | -1.06(-0.51%) |
Jul 19, 2019 | 208.38 | 209.87 | 206.94 | 207.30 | 172,540 | +0.13(+0.07%) |
Jul 18, 2019 | 208.17 | 208.17 | 204.30 | 207.17 | 268,042 | -1.33(-0.64%) |
Jul 17, 2019 | 211.93 | 211.93 | 207.66 | 208.50 | 275,142 | -4.33(-2.03%) |
Jul 16, 2019 | 212.05 | 214.35 | 211.72 | 212.83 | 246,878 | +1.17(+0.55%) |
Jul 15, 2019 | 211.55 | 211.70 | 209.11 | 211.66 | 198,173 | +0.16(+0.08%) |
Jul 12, 2019 | 210.33 | 212.18 | 209.45 | 211.49 | 203,276 | +1.77(+0.84%) |
Jul 11, 2019 | 207.54 | 209.95 | 206.60 | 209.73 | 289,167 | +2.09(+1.01%) |
Jul 10, 2019 | 209.39 | 209.97 | 207.17 | 207.64 | 243,688 | -0.77(-0.37%) |
Jul 09, 2019 | 205.20 | 208.59 | 204.17 | 208.40 | 249,302 | +2.17(+1.05%) |
Jul 08, 2019 | 206.09 | 207.40 | 205.27 | 206.23 | 216,094 | -1.53(-0.74%) |
Jul 05, 2019 | 208.99 | 209.32 | 205.22 | 207.76 | 186,188 | -1.98(-0.95%) |
Jul 03, 2019 | 206.86 | 210.04 | 206.61 | 209.75 | 198,616 | +3.10(+1.50%) |
Jul 02, 2019 | 202.90 | 209.12 | 202.53 | 206.64 | 563,068 | +4.37(+2.16%) |
Jul 01, 2019 | 204.05 | 205.33 | 201.65 | 202.27 | 265,436 | -0.27(-0.13%) |
Jun 28, 2019 | 202.23 | 204.07 | 201.43 | 202.54 | 883,010 | +0.72(+0.36%) |
Jun 27, 2019 | 201.76 | 203.22 | 200.72 | 201.82 | 266,611 | +0.58(+0.29%) |
Jun 26, 2019 | 201.48 | 202.11 | 199.68 | 201.25 | 417,355 | -0.16(-0.08%) |
Jun 25, 2019 | 200.66 | 203.68 | 199.37 | 201.41 | 367,922 | +0.75(+0.37%) |
Jun 24, 2019 | 200.82 | 202.99 | 200.57 | 200.66 | 243,590 | -0.22(-0.11%) |
Jun 21, 2019 | 202.53 | 202.73 | 199.56 | 200.88 | 676,071 | -1.68(-0.83%) |
Jun 20, 2019 | 201.34 | 203.34 | 200.45 | 202.56 | 363,131 | +2.69(+1.34%) |
Jun 19, 2019 | 197.51 | 200.71 | 197.51 | 199.88 | 271,250 | +2.36(+1.20%) |
Jun 18, 2019 | 195.54 | 198.41 | 194.78 | 197.51 | 232,842 | +2.85(+1.46%) |
Jun 17, 2019 | 193.94 | 196.42 | 193.39 | 194.67 | 197,978 | +1.09(+0.56%) |
Jun 14, 2019 | 193.89 | 194.36 | 191.01 | 193.58 | 264,858 | -0.12(-0.06%) |
Jun 13, 2019 | 191.06 | 193.96 | 189.64 | 193.69 | 204,660 | +3.59(+1.89%) |
Jun 12, 2019 | 188.36 | 190.13 | 187.56 | 190.11 | 231,283 | +1.50(+0.80%) |
Jun 11, 2019 | 193.90 | 194.49 | 187.18 | 188.60 | 393,960 | -4.92(-2.54%) |
Jun 10, 2019 | 198.04 | 198.35 | 192.93 | 193.52 | 305,247 | -3.13(-1.59%) |
Jun 07, 2019 | 194.53 | 197.14 | 191.99 | 196.65 | 257,646 | +3.18(+1.64%) |
Jun 06, 2019 | 195.16 | 195.35 | 191.77 | 193.47 | 220,102 | -1.03(-0.53%) |
Jun 05, 2019 | 191.40 | 194.66 | 190.60 | 194.50 | 287,698 | +4.25(+2.23%) |
Jun 04, 2019 | 188.40 | 191.50 | 187.45 | 190.25 | 396,302 | +2.95(+1.57%) |
Jun 03, 2019 | 184.86 | 189.10 | 184.84 | 187.30 | 323,975 | +2.44(+1.32%) |
May 31, 2019 | 184.16 | 185.00 | 182.72 | 184.86 | 272,070 | +0.23(+0.13%) |
May 30, 2019 | 184.63 | 186.56 | 184.08 | 184.63 | 241,687 | +0.42(+0.23%) |
May 29, 2019 | 184.31 | 185.73 | 183.29 | 184.20 | 281,904 | -0.18(-0.10%) |
May 28, 2019 | 185.20 | 186.14 | 184.32 | 184.38 | 384,937 | -0.86(-0.46%) |
May 24, 2019 | 185.06 | 186.22 | 183.84 | 185.24 | 207,271 | +1.10(+0.60%) |
May 23, 2019 | 187.00 | 187.82 | 182.18 | 184.14 | 359,465 | -4.36(-2.31%) |
May 22, 2019 | 189.77 | 189.77 | 187.91 | 188.50 | 227,217 | -1.76(-0.93%) |
May 21, 2019 | 189.66 | 190.62 | 188.48 | 190.26 | 205,067 | +1.82(+0.97%) |
May 20, 2019 | 185.32 | 189.19 | 185.32 | 188.44 | 271,648 | +2.65(+1.43%) |
May 17, 2019 | 185.91 | 187.71 | 185.27 | 185.79 | 243,553 | -1.55(-0.83%) |
May 16, 2019 | 185.25 | 188.96 | 184.79 | 187.34 | 313,489 | +3.34(+1.81%) |
May 15, 2019 | 183.04 | 185.04 | 181.31 | 184.01 | 186,187 | -0.66(-0.35%) |
May 14, 2019 | 184.57 | 186.62 | 183.53 | 184.66 | 212,599 | +0.41(+0.22%) |
May 13, 2019 | 184.13 | 184.98 | 181.86 | 184.25 | 465,751 | -2.93(-1.56%) |
May 10, 2019 | 185.81 | 187.50 | 183.44 | 187.17 | 352,740 | +1.04(+0.56%) |
May 09, 2019 | 184.37 | 186.99 | 183.30 | 186.13 | 340,011 | +0.41(+0.22%) |
May 08, 2019 | 186.62 | 187.87 | 183.93 | 185.72 | 454,303 | -1.46(-0.78%) |
May 07, 2019 | 187.35 | 188.55 | 185.63 | 187.18 | 402,049 | -1.88(-0.99%) |
May 06, 2019 | 186.43 | 189.47 | 186.43 | 189.06 | 375,488 | -1.25(-0.66%) |
May 03, 2019 | 186.36 | 191.25 | 185.85 | 190.31 | 469,725 | +3.95(+2.12%) |
May 02, 2019 | 193.50 | 194.32 | 180.03 | 186.36 | 981,837 | -13.92(-6.95%) |