Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 211.15 | 213.00 | 206.77 | 206.77 | 419,478 | -4.38(-2.08%) |
Jul 30, 2019 | 210.02 | 211.18 | 208.52 | 211.15 | 208,728 | -0.64(-0.30%) |
Jul 29, 2019 | 212.02 | 212.46 | 210.26 | 211.80 | 166,506 | -0.11(-0.05%) |
Jul 26, 2019 | 211.46 | 212.38 | 210.38 | 211.91 | 210,997 | +0.54(+0.26%) |
Jul 25, 2019 | 211.63 | 213.64 | 210.63 | 211.36 | 341,604 | -0.27(-0.13%) |
Jul 24, 2019 | 207.80 | 212.50 | 207.80 | 211.63 | 193,460 | +3.05(+1.46%) |
Jul 23, 2019 | 208.71 | 209.47 | 205.46 | 208.58 | 200,004 | +1.32(+0.64%) |
Jul 22, 2019 | 208.00 | 208.06 | 205.15 | 207.26 | 305,266 | -1.07(-0.51%) |
Jul 19, 2019 | 209.42 | 210.91 | 207.97 | 208.33 | 171,690 | +0.14(+0.07%) |
Jul 18, 2019 | 209.20 | 209.20 | 205.31 | 208.19 | 266,721 | -1.34(-0.64%) |
Jul 17, 2019 | 212.97 | 212.97 | 208.69 | 209.53 | 273,786 | -4.35(-2.03%) |
Jul 16, 2019 | 213.10 | 215.41 | 212.77 | 213.88 | 245,662 | +1.18(+0.55%) |
Jul 15, 2019 | 212.59 | 212.75 | 210.15 | 212.70 | 197,197 | +0.16(+0.08%) |
Jul 12, 2019 | 211.37 | 213.23 | 210.48 | 212.54 | 202,274 | +1.78(+0.84%) |
Jul 11, 2019 | 208.56 | 210.99 | 207.62 | 210.76 | 287,742 | +2.10(+1.01%) |
Jul 10, 2019 | 210.43 | 211.01 | 208.19 | 208.66 | 242,488 | -0.77(-0.37%) |
Jul 09, 2019 | 206.22 | 209.62 | 205.18 | 209.43 | 248,073 | +2.18(+1.05%) |
Jul 08, 2019 | 207.12 | 208.43 | 206.29 | 207.25 | 215,029 | -1.54(-0.74%) |
Jul 05, 2019 | 210.02 | 210.36 | 206.24 | 208.79 | 185,271 | -1.99(-0.95%) |
Jul 03, 2019 | 207.88 | 211.08 | 207.63 | 210.78 | 197,637 | +3.11(+1.50%) |
Jul 02, 2019 | 203.90 | 210.16 | 203.53 | 207.67 | 560,293 | +4.39(+2.16%) |
Jul 01, 2019 | 205.06 | 206.34 | 202.65 | 203.28 | 264,128 | -0.27(-0.13%) |
Jun 28, 2019 | 203.23 | 205.08 | 202.42 | 203.55 | 878,659 | +0.72(+0.36%) |
Jun 27, 2019 | 202.76 | 204.23 | 201.72 | 202.82 | 265,298 | +0.58(+0.29%) |
Jun 26, 2019 | 202.48 | 203.11 | 200.67 | 202.24 | 415,299 | -0.16(-0.08%) |
Jun 25, 2019 | 201.65 | 204.69 | 200.36 | 202.41 | 366,109 | +0.75(+0.37%) |
Jun 24, 2019 | 201.82 | 204.00 | 201.56 | 201.65 | 242,389 | -0.23(-0.11%) |
Jun 21, 2019 | 203.54 | 203.73 | 200.54 | 201.88 | 672,740 | -1.69(-0.83%) |
Jun 20, 2019 | 202.34 | 204.34 | 201.44 | 203.56 | 361,342 | +2.70(+1.34%) |
Jun 19, 2019 | 198.49 | 201.70 | 198.49 | 200.87 | 269,914 | +2.37(+1.20%) |
Jun 18, 2019 | 196.51 | 199.39 | 195.74 | 198.49 | 231,695 | +2.86(+1.46%) |
Jun 17, 2019 | 194.90 | 197.40 | 194.34 | 195.63 | 197,002 | +1.10(+0.56%) |
Jun 14, 2019 | 194.85 | 195.32 | 191.95 | 194.53 | 263,553 | -0.12(-0.06%) |
Jun 13, 2019 | 192.01 | 194.91 | 190.58 | 194.65 | 203,651 | +3.60(+1.89%) |
Jun 12, 2019 | 189.29 | 191.07 | 188.49 | 191.05 | 230,144 | +1.51(+0.80%) |
Jun 11, 2019 | 194.86 | 195.45 | 188.10 | 189.53 | 392,019 | -4.95(-2.54%) |
Jun 10, 2019 | 199.02 | 199.34 | 193.88 | 194.48 | 303,743 | -3.14(-1.59%) |
Jun 07, 2019 | 195.50 | 198.11 | 192.94 | 197.62 | 256,376 | +3.20(+1.64%) |
Jun 06, 2019 | 196.13 | 196.32 | 192.72 | 194.43 | 219,017 | -1.03(-0.53%) |
Jun 05, 2019 | 192.35 | 195.62 | 191.55 | 195.46 | 286,280 | +4.27(+2.23%) |
Jun 04, 2019 | 189.34 | 192.45 | 188.38 | 191.19 | 394,349 | +2.96(+1.57%) |
Jun 03, 2019 | 185.78 | 190.04 | 185.76 | 188.23 | 322,378 | +2.45(+1.32%) |
May 31, 2019 | 185.07 | 185.92 | 183.63 | 185.78 | 270,730 | +0.24(+0.13%) |
May 30, 2019 | 185.54 | 187.48 | 184.99 | 185.54 | 240,496 | +0.42(+0.23%) |
May 29, 2019 | 185.22 | 186.65 | 184.20 | 185.12 | 280,515 | -0.18(-0.10%) |
May 28, 2019 | 186.12 | 187.06 | 185.23 | 185.30 | 383,040 | -0.86(-0.46%) |
May 24, 2019 | 185.98 | 187.14 | 184.75 | 186.16 | 206,249 | +1.11(+0.60%) |
May 23, 2019 | 187.92 | 188.75 | 183.08 | 185.05 | 357,694 | -4.38(-2.31%) |
May 22, 2019 | 190.71 | 190.71 | 188.84 | 189.44 | 226,098 | -1.77(-0.92%) |
May 21, 2019 | 190.60 | 191.56 | 189.42 | 191.20 | 204,056 | +1.83(+0.97%) |
May 20, 2019 | 186.24 | 190.13 | 186.24 | 189.37 | 270,310 | +2.66(+1.43%) |
May 17, 2019 | 186.83 | 188.64 | 186.19 | 186.71 | 242,353 | -1.56(-0.83%) |
May 16, 2019 | 186.17 | 189.90 | 185.70 | 188.27 | 311,944 | +3.35(+1.81%) |
May 15, 2019 | 183.95 | 185.95 | 182.21 | 184.92 | 185,270 | -0.66(-0.35%) |
May 14, 2019 | 185.49 | 187.54 | 184.44 | 185.57 | 211,552 | +0.41(+0.22%) |
May 13, 2019 | 185.04 | 185.90 | 182.76 | 185.16 | 463,456 | -2.94(-1.56%) |
May 10, 2019 | 186.73 | 188.43 | 184.35 | 188.10 | 351,001 | +1.05(+0.56%) |
May 09, 2019 | 185.29 | 187.92 | 184.20 | 187.06 | 338,336 | +0.42(+0.22%) |
May 08, 2019 | 187.54 | 188.79 | 184.84 | 186.64 | 452,065 | -1.47(-0.78%) |
May 07, 2019 | 188.28 | 189.48 | 186.55 | 188.11 | 400,067 | -1.88(-0.99%) |
May 06, 2019 | 187.35 | 190.41 | 187.35 | 190.00 | 373,638 | -1.25(-0.66%) |
May 03, 2019 | 187.28 | 192.20 | 186.78 | 191.25 | 467,411 | +3.97(+2.12%) |
May 02, 2019 | 194.46 | 195.28 | 180.92 | 187.28 | 976,999 | -13.99(-6.95%) |