Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 203.13 | 204.78 | 199.32 | 200.82 | 182,328 | -2.13(-1.05%) |
Jul 30, 2019 | 207.42 | 209.04 | 202.27 | 202.95 | 248,581 | -6.44(-3.07%) |
Jul 29, 2019 | 211.07 | 212.17 | 206.20 | 209.38 | 256,780 | -2.86(-1.35%) |
Jul 26, 2019 | 238.98 | 238.98 | 202.22 | 212.24 | 646,173 | -29.98(-12.38%) |
Jul 25, 2019 | 240.66 | 243.60 | 239.21 | 242.22 | 128,612 | +1.73(+0.72%) |
Jul 24, 2019 | 239.38 | 240.73 | 237.31 | 240.49 | 142,634 | +0.70(+0.29%) |
Jul 23, 2019 | 238.99 | 240.36 | 236.83 | 239.79 | 98,879 | +1.58(+0.66%) |
Jul 22, 2019 | 237.70 | 240.07 | 236.34 | 238.21 | 140,647 | +0.50(+0.21%) |
Jul 19, 2019 | 240.67 | 241.82 | 237.32 | 237.72 | 93,404 | -2.37(-0.99%) |
Jul 18, 2019 | 237.53 | 240.51 | 235.99 | 240.09 | 157,509 | +2.78(+1.17%) |
Jul 17, 2019 | 238.54 | 239.99 | 236.93 | 237.31 | 122,418 | -0.79(-0.33%) |
Jul 16, 2019 | 239.36 | 241.44 | 237.25 | 238.10 | 118,176 | -0.98(-0.41%) |
Jul 15, 2019 | 241.12 | 242.32 | 236.81 | 239.09 | 172,593 | -1.48(-0.61%) |
Jul 12, 2019 | 239.93 | 241.28 | 237.25 | 240.56 | 126,461 | +2.10(+0.88%) |
Jul 11, 2019 | 239.03 | 239.67 | 237.23 | 238.46 | 108,837 | -0.25(-0.11%) |
Jul 10, 2019 | 239.53 | 239.85 | 238.20 | 238.72 | 164,896 | -0.41(-0.17%) |
Jul 09, 2019 | 238.31 | 241.07 | 236.84 | 239.12 | 233,302 | -0.05(-0.02%) |
Jul 08, 2019 | 237.35 | 241.57 | 236.64 | 239.18 | 146,589 | +1.07(+0.45%) |
Jul 05, 2019 | 236.87 | 238.90 | 235.84 | 238.10 | 173,642 | +1.14(+0.48%) |
Jul 03, 2019 | 235.11 | 240.58 | 234.39 | 236.96 | 152,604 | +4.29(+1.84%) |
Jul 02, 2019 | 230.17 | 233.86 | 230.17 | 232.68 | 176,152 | +2.81(+1.22%) |
Jul 01, 2019 | 230.96 | 237.30 | 226.99 | 229.86 | 169,679 | +1.42(+0.62%) |
Jun 28, 2019 | 224.85 | 229.01 | 223.82 | 228.44 | 259,461 | +3.94(+1.76%) |
Jun 27, 2019 | 224.39 | 225.19 | 217.27 | 224.50 | 191,097 | -0.10(-0.04%) |
Jun 26, 2019 | 230.02 | 231.56 | 224.33 | 224.60 | 203,751 | -5.96(-2.58%) |
Jun 25, 2019 | 229.09 | 231.31 | 226.74 | 230.56 | 201,490 | +2.79(+1.22%) |
Jun 24, 2019 | 227.69 | 229.97 | 225.23 | 227.77 | 250,931 | +0.74(+0.32%) |
Jun 21, 2019 | 228.24 | 230.44 | 226.50 | 227.03 | 270,703 | -1.57(-0.69%) |
Jun 20, 2019 | 228.98 | 229.24 | 225.13 | 228.61 | 206,581 | +1.52(+0.67%) |
Jun 19, 2019 | 223.07 | 227.58 | 222.91 | 227.09 | 202,633 | +3.89(+1.74%) |
Jun 18, 2019 | 222.27 | 223.64 | 221.14 | 223.20 | 144,276 | +2.02(+0.91%) |
Jun 17, 2019 | 222.18 | 223.30 | 220.86 | 221.18 | 143,649 | -0.93(-0.42%) |
Jun 14, 2019 | 220.11 | 223.42 | 218.43 | 222.11 | 149,154 | +2.30(+1.05%) |
Jun 13, 2019 | 223.59 | 223.92 | 217.02 | 219.81 | 244,051 | -3.67(-1.64%) |
Jun 12, 2019 | 215.64 | 223.75 | 215.56 | 223.49 | 419,491 | +7.79(+3.61%) |
Jun 11, 2019 | 214.72 | 217.95 | 213.16 | 215.70 | 239,522 | +1.62(+0.76%) |
Jun 10, 2019 | 211.32 | 215.40 | 209.82 | 214.08 | 247,698 | +4.47(+2.13%) |
Jun 07, 2019 | 206.77 | 210.31 | 204.44 | 209.61 | 167,297 | +3.22(+1.56%) |
Jun 06, 2019 | 204.77 | 206.63 | 202.33 | 206.39 | 229,370 | +2.17(+1.06%) |
Jun 05, 2019 | 198.33 | 204.49 | 198.33 | 204.22 | 259,401 | +7.12(+3.61%) |
Jun 04, 2019 | 194.30 | 197.60 | 194.30 | 197.10 | 279,148 | +4.03(+2.08%) |
Jun 03, 2019 | 191.22 | 193.55 | 188.67 | 193.07 | 321,787 | +2.01(+1.05%) |
May 31, 2019 | 185.88 | 191.38 | 183.64 | 191.06 | 453,139 | +4.42(+2.37%) |
May 30, 2019 | 184.14 | 187.85 | 184.04 | 186.64 | 455,663 | +2.79(+1.52%) |
May 29, 2019 | 179.99 | 183.89 | 178.88 | 183.85 | 312,670 | +2.05(+1.13%) |
May 28, 2019 | 179.68 | 183.93 | 179.68 | 181.80 | 2,378,525 | +1.20(+0.67%) |
May 24, 2019 | 185.65 | 185.75 | 179.06 | 180.60 | 301,202 | -4.23(-2.29%) |
May 23, 2019 | 184.23 | 186.87 | 183.30 | 184.83 | 325,680 | -0.68(-0.37%) |
May 22, 2019 | 184.59 | 186.45 | 183.27 | 185.51 | 310,532 | +1.19(+0.64%) |
May 21, 2019 | 184.65 | 185.45 | 182.49 | 184.32 | 255,409 | -0.06(-0.03%) |
May 20, 2019 | 182.56 | 185.32 | 182.10 | 184.39 | 178,414 | +1.11(+0.61%) |
May 17, 2019 | 180.78 | 184.98 | 178.79 | 183.27 | 216,607 | +1.58(+0.87%) |
May 16, 2019 | 180.74 | 185.35 | 180.07 | 181.69 | 260,357 | +1.80(+1.00%) |
May 15, 2019 | 175.84 | 181.70 | 174.17 | 179.90 | 253,169 | +3.47(+1.97%) |
May 14, 2019 | 175.61 | 178.68 | 175.21 | 176.43 | 185,297 | +1.47(+0.84%) |
May 13, 2019 | 176.46 | 176.76 | 173.97 | 174.95 | 123,257 | -3.38(-1.89%) |
May 10, 2019 | 176.21 | 179.03 | 174.88 | 178.33 | 102,404 | +1.56(+0.88%) |
May 09, 2019 | 176.99 | 177.38 | 174.97 | 176.77 | 135,477 | -1.19(-0.67%) |
May 08, 2019 | 176.24 | 180.23 | 175.66 | 177.96 | 96,403 | +1.27(+0.72%) |
May 07, 2019 | 178.33 | 179.19 | 176.47 | 176.69 | 91,611 | -2.59(-1.44%) |
May 06, 2019 | 176.17 | 180.11 | 175.50 | 179.28 | 183,903 | +1.88(+1.06%) |
May 03, 2019 | 167.62 | 188.06 | 167.40 | 177.40 | 181,433 | +8.57(+5.08%) |
May 02, 2019 | 168.74 | 171.55 | 167.60 | 168.83 | 197,111 | +0.24(+0.14%) |