Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 209.38 | 210.15 | 207.42 | 207.55 | 1,657 | -1.68(-0.80%) |
Jul 30, 2019 | 206.53 | 209.25 | 206.53 | 209.23 | 2,475 | +1.72(+0.83%) |
Jul 29, 2019 | 209.40 | 209.40 | 206.82 | 207.51 | 1,364 | -2.14(-1.02%) |
Jul 26, 2019 | 209.21 | 210.03 | 208.70 | 209.65 | 3,110 | +2.50(+1.21%) |
Jul 25, 2019 | 208.30 | 208.50 | 207.10 | 207.15 | 23,710 | -2.01(-0.96%) |
Jul 24, 2019 | 205.20 | 209.16 | 205.20 | 209.16 | 35,288 | +3.44(+1.67%) |
Jul 23, 2019 | 205.39 | 205.72 | 204.66 | 205.72 | 3,076 | +0.49(+0.24%) |
Jul 22, 2019 | 206.31 | 206.66 | 205.23 | 205.23 | 14,097 | +0.04(+0.02%) |
Jul 19, 2019 | 207.70 | 207.70 | 205.19 | 205.19 | 2,508 | -0.96(-0.46%) |
Jul 18, 2019 | 204.95 | 206.15 | 204.95 | 206.15 | 2,549 | +1.04(+0.51%) |
Jul 17, 2019 | 205.38 | 205.79 | 204.59 | 205.11 | 2,187 | -0.26(-0.13%) |
Jul 16, 2019 | 206.42 | 206.42 | 205.37 | 205.37 | 11,500 | -0.49(-0.24%) |
Jul 15, 2019 | 205.98 | 206.16 | 205.86 | 205.86 | 2,469 | -0.34(-0.16%) |
Jul 12, 2019 | 204.74 | 206.57 | 204.74 | 206.19 | 3,511 | +1.37(+0.67%) |
Jul 11, 2019 | 205.58 | 205.58 | 204.03 | 204.82 | 3,351 | -0.65(-0.32%) |
Jul 10, 2019 | 206.21 | 206.22 | 204.78 | 205.47 | 3,418 | +1.27(+0.62%) |
Jul 09, 2019 | 203.22 | 204.20 | 203.13 | 204.20 | 19,814 | +0.74(+0.36%) |
Jul 08, 2019 | 204.00 | 204.02 | 203.14 | 203.46 | 4,392 | -1.64(-0.80%) |
Jul 05, 2019 | 203.84 | 205.23 | 203.72 | 205.10 | 903 | +0.19(+0.09%) |
Jul 03, 2019 | 204.44 | 205.04 | 204.44 | 204.91 | 1,705 | +1.35(+0.66%) |
Jul 02, 2019 | 203.30 | 203.56 | 203.16 | 203.56 | 1,036 | -0.65(-0.32%) |
Jul 01, 2019 | 206.44 | 206.44 | 203.98 | 204.20 | 3,503 | +1.27(+0.62%) |
Jun 28, 2019 | 202.00 | 203.56 | 201.92 | 202.94 | 4,916 | +2.15(+1.07%) |
Jun 27, 2019 | 199.43 | 200.79 | 199.32 | 200.79 | 4,642 | +4.12(+2.09%) |
Jun 26, 2019 | 198.92 | 198.92 | 196.67 | 196.67 | 7,718 | -1.09(-0.55%) |
Jun 25, 2019 | 200.26 | 200.82 | 197.76 | 197.76 | 2,942 | -2.25(-1.12%) |
Jun 24, 2019 | 201.86 | 201.97 | 200.01 | 200.01 | 5,057 | -2.92(-1.44%) |
Jun 21, 2019 | 202.25 | 202.93 | 202.15 | 202.93 | 2,307 | -1.45(-0.71%) |
Jun 20, 2019 | 207.02 | 207.02 | 203.88 | 204.38 | 12,910 | +1.04(+0.51%) |
Jun 19, 2019 | 201.74 | 203.36 | 201.74 | 203.34 | 2,409 | +1.36(+0.68%) |
Jun 18, 2019 | 202.38 | 203.30 | 201.97 | 201.97 | 13,216 | +2.59(+1.30%) |
Jun 17, 2019 | 199.67 | 200.30 | 199.27 | 199.39 | 1,780 | +1.74(+0.88%) |
Jun 14, 2019 | 198.62 | 198.62 | 197.49 | 197.65 | 1,204 | -2.03(-1.02%) |
Jun 13, 2019 | 199.12 | 199.82 | 198.90 | 199.69 | 2,192 | +1.92(+0.97%) |
Jun 12, 2019 | 197.06 | 197.84 | 196.59 | 197.77 | 3,002 | +0.51(+0.26%) |
Jun 11, 2019 | 199.31 | 199.31 | 196.63 | 197.26 | 4,231 | -1.09(-0.55%) |
Jun 10, 2019 | 200.13 | 200.22 | 198.35 | 198.35 | 2,674 | +1.12(+0.57%) |
Jun 07, 2019 | 197.33 | 197.49 | 196.73 | 197.23 | 1,204 | +2.13(+1.09%) |
Jun 06, 2019 | 194.61 | 195.11 | 193.44 | 195.10 | 1,290 | -0.10(-0.05%) |
Jun 05, 2019 | 194.56 | 195.26 | 194.05 | 195.20 | 2,874 | +1.07(+0.55%) |
Jun 04, 2019 | 189.95 | 194.14 | 189.95 | 194.14 | 2,450 | +5.69(+3.02%) |
Jun 03, 2019 | 189.11 | 189.89 | 188.05 | 188.45 | 7,874 | -1.38(-0.73%) |
May 31, 2019 | 189.05 | 190.87 | 189.05 | 189.83 | 3,112 | -2.21(-1.15%) |
May 30, 2019 | 193.00 | 193.33 | 191.32 | 192.03 | 28,736 | +0.60(+0.31%) |
May 29, 2019 | 190.98 | 191.44 | 190.98 | 191.44 | 1,198 | -2.29(-1.18%) |
May 28, 2019 | 195.80 | 195.80 | 193.73 | 193.73 | 1,193 | -0.64(-0.33%) |
May 24, 2019 | 194.30 | 194.59 | 193.41 | 194.37 | 1,405 | +2.00(+1.04%) |
May 23, 2019 | 192.28 | 192.38 | 192.02 | 192.38 | 2,148 | -4.22(-2.15%) |
May 22, 2019 | 196.57 | 196.81 | 196.57 | 196.60 | 692 | -1.26(-0.64%) |
May 21, 2019 | 196.71 | 197.93 | 196.71 | 197.86 | 1,421 | +2.74(+1.41%) |
May 20, 2019 | 194.63 | 196.37 | 194.63 | 195.12 | 900 | -2.04(-1.04%) |
May 17, 2019 | 199.31 | 200.08 | 197.16 | 197.16 | 1,907 | -2.98(-1.49%) |
May 16, 2019 | 199.71 | 201.07 | 199.71 | 200.14 | 4,667 | +1.55(+0.78%) |
May 15, 2019 | 195.72 | 198.59 | 195.72 | 198.59 | 1,498 | +1.74(+0.88%) |
May 14, 2019 | 195.96 | 197.14 | 195.96 | 196.85 | 1,014 | +3.08(+1.59%) |
May 13, 2019 | 196.06 | 196.06 | 193.25 | 193.77 | 9,636 | -6.90(-3.44%) |
May 10, 2019 | 197.61 | 200.78 | 197.03 | 200.67 | 2,911 | -0.54(-0.27%) |
May 09, 2019 | 206.07 | 206.07 | 197.73 | 201.21 | 13,289 | -0.92(-0.45%) |
May 08, 2019 | 201.61 | 202.97 | 201.61 | 202.13 | 3,344 | -0.66(-0.33%) |
May 07, 2019 | 204.82 | 204.82 | 201.58 | 202.79 | 3,771 | -4.18(-2.02%) |
May 06, 2019 | 205.42 | 206.97 | 204.98 | 206.97 | 2,606 | -0.36(-0.18%) |
May 03, 2019 | 205.90 | 207.33 | 205.37 | 207.33 | 3,513 | +4.09(+2.01%) |
May 02, 2019 | 203.14 | 203.24 | 200.46 | 203.24 | 2,816 | +1.31(+0.65%) |