Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 208.35 | 208.35 | 200.81 | 203.12 | 358,551 | -4.68(-2.25%) |
Jul 30, 2019 | 208.52 | 210.04 | 207.13 | 207.80 | 275,718 | -2.86(-1.36%) |
Jul 29, 2019 | 213.59 | 214.97 | 207.96 | 210.66 | 247,297 | -2.49(-1.17%) |
Jul 26, 2019 | 214.22 | 215.03 | 212.95 | 213.15 | 222,700 | -0.09(-0.04%) |
Jul 25, 2019 | 214.07 | 215.03 | 212.90 | 213.24 | 368,566 | -1.71(-0.80%) |
Jul 24, 2019 | 213.19 | 215.39 | 212.12 | 214.95 | 404,395 | +1.71(+0.80%) |
Jul 23, 2019 | 212.33 | 213.88 | 209.63 | 213.24 | 304,917 | +1.74(+0.82%) |
Jul 22, 2019 | 210.13 | 212.71 | 209.47 | 211.50 | 392,882 | +3.40(+1.63%) |
Jul 19, 2019 | 209.64 | 211.11 | 207.97 | 208.10 | 417,900 | +0.54(+0.26%) |
Jul 18, 2019 | 208.89 | 209.68 | 206.38 | 207.56 | 576,110 | -2.14(-1.02%) |
Jul 17, 2019 | 209.54 | 211.26 | 209.54 | 209.70 | 343,421 | -0.04(-0.02%) |
Jul 16, 2019 | 211.51 | 211.51 | 208.86 | 209.74 | 298,049 | -1.18(-0.56%) |
Jul 15, 2019 | 212.83 | 212.94 | 210.22 | 210.92 | 469,260 | -1.36(-0.64%) |
Jul 12, 2019 | 211.32 | 212.66 | 209.68 | 212.28 | 255,400 | +0.98(+0.46%) |
Jul 11, 2019 | 209.83 | 211.76 | 208.52 | 211.30 | 379,538 | +1.75(+0.84%) |
Jul 10, 2019 | 207.96 | 210.29 | 207.55 | 209.55 | 357,945 | +2.83(+1.37%) |
Jul 09, 2019 | 207.04 | 207.44 | 205.55 | 206.72 | 506,079 | -1.21(-0.58%) |
Jul 08, 2019 | 208.66 | 209.48 | 206.52 | 207.93 | 355,865 | -1.58(-0.75%) |
Jul 05, 2019 | 207.38 | 209.64 | 205.12 | 209.51 | 242,700 | +0.18(+0.09%) |
Jul 03, 2019 | 207.47 | 209.79 | 207.15 | 209.33 | 221,900 | +2.74(+1.33%) |
Jul 02, 2019 | 208.85 | 209.39 | 205.82 | 206.59 | 367,205 | -3.66(-1.74%) |
Jul 01, 2019 | 208.33 | 211.63 | 206.57 | 210.25 | 473,914 | +5.43(+2.65%) |
Jun 28, 2019 | 201.42 | 205.00 | 201.30 | 204.82 | 674,300 | +3.95(+1.97%) |
Jun 27, 2019 | 199.55 | 202.36 | 199.23 | 200.87 | 288,178 | +2.19(+1.10%) |
Jun 26, 2019 | 197.88 | 199.88 | 197.00 | 198.68 | 520,590 | +2.23(+1.14%) |
Jun 25, 2019 | 200.93 | 201.29 | 196.16 | 196.45 | 466,820 | -4.94(-2.45%) |
Jun 24, 2019 | 201.30 | 203.68 | 200.56 | 201.39 | 349,291 | +0.43(+0.21%) |
Jun 21, 2019 | 203.99 | 204.29 | 200.79 | 200.96 | 661,400 | -2.74(-1.35%) |
Jun 20, 2019 | 206.03 | 208.56 | 203.18 | 203.70 | 393,795 | -0.35(-0.17%) |
Jun 19, 2019 | 202.91 | 204.41 | 201.21 | 204.05 | 306,163 | +2.16(+1.07%) |
Jun 18, 2019 | 200.36 | 204.21 | 199.91 | 201.89 | 415,261 | +3.17(+1.60%) |
Jun 17, 2019 | 197.24 | 200.99 | 196.67 | 198.72 | 379,717 | +1.59(+0.81%) |
Jun 14, 2019 | 198.35 | 198.78 | 195.67 | 197.13 | 273,700 | -1.34(-0.68%) |
Jun 13, 2019 | 198.81 | 199.78 | 197.65 | 198.47 | 390,434 | +0.70(+0.35%) |
Jun 12, 2019 | 194.97 | 198.38 | 194.84 | 197.77 | 259,577 | +2.96(+1.52%) |
Jun 11, 2019 | 196.74 | 198.00 | 192.96 | 194.81 | 362,834 | -0.27(-0.14%) |
Jun 10, 2019 | 194.76 | 197.18 | 192.00 | 195.08 | 297,917 | +1.79(+0.93%) |
Jun 07, 2019 | 200.40 | 200.40 | 189.89 | 193.29 | 279,400 | +4.09(+2.16%) |
Jun 06, 2019 | 186.03 | 189.81 | 184.60 | 189.20 | 348,519 | +3.35(+1.80%) |
Jun 05, 2019 | 184.12 | 185.88 | 182.79 | 185.85 | 267,863 | +3.49(+1.91%) |
Jun 04, 2019 | 176.56 | 182.53 | 175.90 | 182.36 | 363,515 | +7.12(+4.06%) |
Jun 03, 2019 | 179.67 | 180.69 | 174.25 | 175.24 | 426,561 | -4.26(-2.37%) |
May 31, 2019 | 179.28 | 183.10 | 178.00 | 179.50 | 384,900 | -1.19(-0.66%) |
May 30, 2019 | 179.77 | 182.20 | 179.38 | 180.69 | 223,283 | +1.33(+0.74%) |
May 29, 2019 | 179.54 | 181.13 | 178.22 | 179.36 | 281,281 | -1.04(-0.58%) |
May 28, 2019 | 182.71 | 184.90 | 180.33 | 180.40 | 564,187 | -1.75(-0.96%) |
May 24, 2019 | 181.29 | 183.18 | 180.82 | 182.15 | 396,800 | +2.04(+1.13%) |
May 23, 2019 | 183.40 | 183.58 | 179.20 | 180.11 | 395,096 | -5.42(-2.92%) |
May 22, 2019 | 185.12 | 186.62 | 184.26 | 185.53 | 265,194 | -0.33(-0.18%) |
May 21, 2019 | 185.78 | 187.30 | 185.65 | 185.86 | 263,009 | +1.19(+0.64%) |
May 20, 2019 | 185.30 | 186.36 | 183.66 | 184.67 | 320,282 | -2.86(-1.53%) |
May 17, 2019 | 189.36 | 191.62 | 187.49 | 187.53 | 304,500 | -3.91(-2.04%) |
May 16, 2019 | 187.62 | 192.48 | 187.62 | 191.44 | 322,483 | +4.49(+2.40%) |
May 15, 2019 | 184.53 | 187.86 | 184.15 | 186.95 | 330,737 | +0.92(+0.49%) |
May 14, 2019 | 185.05 | 187.55 | 184.28 | 186.03 | 391,256 | +2.06(+1.12%) |
May 13, 2019 | 188.05 | 189.11 | 183.23 | 183.97 | 405,955 | -7.91(-4.12%) |
May 10, 2019 | 189.58 | 192.60 | 187.51 | 191.88 | 312,300 | +1.37(+0.72%) |
May 09, 2019 | 189.16 | 191.67 | 188.08 | 190.51 | 364,332 | -0.42(-0.22%) |
May 08, 2019 | 188.42 | 191.78 | 187.23 | 190.93 | 473,915 | +2.01(+1.06%) |
May 07, 2019 | 190.71 | 191.25 | 187.29 | 188.92 | 577,276 | -3.68(-1.91%) |
May 06, 2019 | 188.56 | 193.27 | 188.25 | 192.60 | 490,004 | +0.11(+0.06%) |
May 03, 2019 | 193.30 | 197.05 | 191.65 | 192.49 | 683,000 | +1.11(+0.58%) |
May 02, 2019 | 186.09 | 192.27 | 184.08 | 191.38 | 988,868 | -1.13(-0.59%) |