Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 199.39 | 201.02 | 196.10 | 197.42 | 907,430 | -1.54(-0.78%) |
Jul 30, 2019 | 195.75 | 199.03 | 195.46 | 198.97 | 283,678 | +1.76(+0.89%) |
Jul 29, 2019 | 198.46 | 198.81 | 196.18 | 197.21 | 388,052 | -1.21(-0.61%) |
Jul 26, 2019 | 196.37 | 198.79 | 196.37 | 198.42 | 366,012 | +2.48(+1.27%) |
Jul 25, 2019 | 198.32 | 198.36 | 195.87 | 195.94 | 248,598 | -2.56(-1.29%) |
Jul 24, 2019 | 194.74 | 198.70 | 194.66 | 198.50 | 490,787 | +3.07(+1.57%) |
Jul 23, 2019 | 195.23 | 195.43 | 193.95 | 195.43 | 215,120 | +0.84(+0.43%) |
Jul 22, 2019 | 195.00 | 195.88 | 194.36 | 194.58 | 378,518 | +0.03(+0.01%) |
Jul 19, 2019 | 196.24 | 196.82 | 194.49 | 194.55 | 170,895 | -1.38(-0.70%) |
Jul 18, 2019 | 194.81 | 196.40 | 194.60 | 195.93 | 1,282,803 | +1.11(+0.57%) |
Jul 17, 2019 | 195.80 | 196.06 | 194.29 | 194.82 | 760,419 | -1.06(-0.54%) |
Jul 16, 2019 | 196.18 | 196.99 | 195.52 | 195.88 | 210,220 | -0.28(-0.14%) |
Jul 15, 2019 | 197.23 | 197.23 | 195.61 | 196.16 | 359,469 | -0.38(-0.19%) |
Jul 12, 2019 | 195.46 | 197.25 | 195.15 | 196.54 | 735,220 | +1.39(+0.71%) |
Jul 11, 2019 | 196.38 | 196.69 | 194.21 | 195.15 | 173,144 | -1.01(-0.51%) |
Jul 10, 2019 | 196.57 | 197.17 | 194.91 | 196.16 | 1,775,360 | +0.65(+0.33%) |
Jul 09, 2019 | 194.02 | 195.55 | 193.97 | 195.51 | 540,218 | +0.57(+0.29%) |
Jul 08, 2019 | 196.10 | 196.28 | 194.40 | 194.94 | 208,896 | -1.85(-0.94%) |
Jul 05, 2019 | 195.79 | 196.94 | 194.90 | 196.79 | 246,963 | -0.05(-0.02%) |
Jul 03, 2019 | 195.91 | 196.96 | 195.39 | 196.84 | 686,981 | +1.64(+0.84%) |
Jul 02, 2019 | 196.29 | 196.29 | 194.12 | 195.20 | 546,489 | -1.11(-0.56%) |
Jul 01, 2019 | 198.17 | 198.83 | 195.14 | 196.31 | 924,264 | +1.43(+0.73%) |
Jun 28, 2019 | 193.77 | 196.06 | 193.77 | 194.88 | 2,847,805 | +1.61(+0.83%) |
Jun 27, 2019 | 189.94 | 193.33 | 189.94 | 193.27 | 919,928 | +4.14(+2.19%) |
Jun 26, 2019 | 190.39 | 191.22 | 189.09 | 189.13 | 202,352 | -0.51(-0.27%) |
Jun 25, 2019 | 191.49 | 191.91 | 189.40 | 189.63 | 410,765 | -1.41(-0.74%) |
Jun 24, 2019 | 194.40 | 194.48 | 191.04 | 191.04 | 1,343,335 | -4.05(-2.07%) |
Jun 21, 2019 | 195.28 | 195.28 | 193.11 | 195.09 | 1,532,386 | -0.58(-0.30%) |
Jun 20, 2019 | 196.78 | 197.14 | 194.44 | 195.67 | 290,390 | +1.13(+0.58%) |
Jun 19, 2019 | 193.91 | 194.72 | 193.07 | 194.53 | 359,081 | +0.96(+0.50%) |
Jun 18, 2019 | 193.13 | 195.14 | 192.79 | 193.57 | 522,054 | +2.06(+1.07%) |
Jun 17, 2019 | 190.19 | 192.40 | 190.15 | 191.51 | 670,264 | +2.24(+1.18%) |
Jun 14, 2019 | 190.91 | 190.91 | 189.16 | 189.28 | 257,285 | -1.88(-0.98%) |
Jun 13, 2019 | 190.12 | 191.25 | 189.55 | 191.16 | 158,848 | +2.31(+1.22%) |
Jun 12, 2019 | 188.20 | 189.25 | 187.53 | 188.85 | 267,218 | +0.42(+0.22%) |
Jun 11, 2019 | 191.06 | 191.28 | 187.27 | 188.44 | 253,106 | -0.94(-0.50%) |
Jun 10, 2019 | 188.91 | 191.45 | 188.91 | 189.38 | 334,308 | +1.34(+0.71%) |
Jun 07, 2019 | 186.96 | 188.63 | 186.78 | 188.04 | 171,179 | +1.84(+0.99%) |
Jun 06, 2019 | 186.87 | 186.98 | 184.42 | 186.20 | 300,638 | -0.64(-0.34%) |
Jun 05, 2019 | 187.33 | 187.70 | 184.93 | 186.84 | 750,719 | +0.29(+0.16%) |
Jun 04, 2019 | 183.33 | 186.70 | 182.96 | 186.55 | 723,468 | +5.21(+2.87%) |
Jun 03, 2019 | 181.69 | 182.90 | 180.33 | 181.34 | 1,005,960 | -0.34(-0.19%) |
May 31, 2019 | 181.84 | 182.97 | 180.73 | 181.68 | 468,008 | -2.61(-1.42%) |
May 30, 2019 | 184.75 | 185.95 | 183.06 | 184.29 | 348,063 | +0.21(+0.12%) |
May 29, 2019 | 185.11 | 185.42 | 183.19 | 184.08 | 507,757 | -2.20(-1.18%) |
May 28, 2019 | 187.58 | 188.71 | 186.17 | 186.28 | 335,359 | -0.83(-0.45%) |
May 24, 2019 | 186.54 | 187.73 | 185.98 | 187.11 | 340,914 | +1.58(+0.85%) |
May 23, 2019 | 187.46 | 187.46 | 184.28 | 185.53 | 310,138 | -3.77(-1.99%) |
May 22, 2019 | 190.05 | 190.69 | 188.84 | 189.30 | 148,640 | -1.58(-0.83%) |
May 21, 2019 | 188.73 | 191.06 | 188.73 | 190.88 | 452,389 | +3.15(+1.68%) |
May 20, 2019 | 187.63 | 188.97 | 186.67 | 187.73 | 277,831 | -1.45(-0.77%) |
May 17, 2019 | 190.39 | 192.37 | 188.82 | 189.18 | 346,592 | -2.79(-1.45%) |
May 16, 2019 | 191.10 | 193.55 | 191.10 | 191.97 | 388,951 | +1.37(+0.72%) |
May 15, 2019 | 187.93 | 191.01 | 187.60 | 190.60 | 367,154 | +1.06(+0.56%) |
May 14, 2019 | 187.35 | 190.40 | 187.13 | 189.54 | 461,107 | +2.52(+1.35%) |
May 13, 2019 | 189.79 | 190.04 | 186.34 | 187.02 | 475,147 | -6.49(-3.35%) |
May 10, 2019 | 192.63 | 193.99 | 189.81 | 193.51 | 275,353 | -0.05(-0.03%) |
May 09, 2019 | 192.37 | 194.18 | 189.98 | 193.56 | 445,315 | -0.71(-0.36%) |
May 08, 2019 | 194.65 | 195.91 | 194.00 | 194.27 | 458,362 | -0.97(-0.50%) |
May 07, 2019 | 197.72 | 198.50 | 193.45 | 195.24 | 361,914 | -4.43(-2.22%) |
May 06, 2019 | 195.79 | 200.05 | 195.63 | 199.66 | 356,798 | +0.38(+0.19%) |
May 03, 2019 | 196.25 | 199.32 | 196.06 | 199.28 | 469,969 | +4.07(+2.08%) |
May 02, 2019 | 193.94 | 195.96 | 192.60 | 195.22 | 350,097 | +1.20(+0.62%) |