Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 240.97 | 243.30 | 232.44 | 238.07 | 1,928,410 | +12.00(+5.31%) |
Jul 30, 2019 | 224.59 | 227.35 | 223.36 | 226.07 | 890,059 | -0.98(-0.43%) |
Jul 29, 2019 | 232.93 | 234.03 | 221.25 | 227.05 | 740,843 | -5.53(-2.38%) |
Jul 26, 2019 | 234.73 | 236.32 | 231.94 | 232.58 | 555,088 | +0.08(+0.03%) |
Jul 25, 2019 | 231.51 | 234.66 | 229.97 | 232.50 | 408,964 | -0.01(-0.00%) |
Jul 24, 2019 | 228.63 | 233.18 | 226.13 | 232.51 | 470,107 | +3.20(+1.40%) |
Jul 23, 2019 | 232.28 | 232.95 | 227.47 | 229.31 | 398,099 | -2.02(-0.87%) |
Jul 22, 2019 | 230.81 | 233.49 | 228.98 | 231.32 | 503,185 | +1.11(+0.48%) |
Jul 19, 2019 | 236.43 | 239.90 | 229.81 | 230.22 | 631,540 | -9.14(-3.82%) |
Jul 18, 2019 | 238.90 | 239.97 | 234.95 | 239.35 | 617,775 | -0.36(-0.15%) |
Jul 17, 2019 | 237.74 | 241.59 | 237.49 | 239.71 | 403,259 | +2.41(+1.02%) |
Jul 16, 2019 | 241.05 | 242.11 | 236.50 | 237.29 | 562,908 | -3.37(-1.40%) |
Jul 15, 2019 | 241.24 | 242.92 | 240.05 | 240.67 | 403,530 | -0.26(-0.11%) |
Jul 12, 2019 | 241.62 | 242.93 | 239.48 | 240.92 | 442,836 | -0.23(-0.09%) |
Jul 11, 2019 | 242.27 | 244.10 | 239.58 | 241.15 | 528,450 | -0.59(-0.25%) |
Jul 10, 2019 | 238.96 | 242.64 | 238.64 | 241.75 | 615,759 | +4.50(+1.90%) |
Jul 09, 2019 | 236.23 | 239.39 | 235.54 | 237.25 | 754,073 | +0.85(+0.36%) |
Jul 08, 2019 | 235.03 | 238.46 | 233.76 | 236.40 | 506,450 | -0.24(-0.10%) |
Jul 05, 2019 | 231.89 | 236.66 | 229.53 | 236.63 | 324,315 | +3.52(+1.51%) |
Jul 03, 2019 | 232.32 | 234.74 | 230.99 | 233.11 | 423,723 | +2.79(+1.21%) |
Jul 02, 2019 | 224.47 | 230.47 | 223.22 | 230.32 | 658,196 | +5.85(+2.61%) |
Jul 01, 2019 | 228.05 | 229.59 | 223.67 | 224.47 | 654,712 | +0.28(+0.12%) |
Jun 28, 2019 | 222.82 | 224.30 | 219.24 | 224.19 | 717,296 | +2.14(+0.96%) |
Jun 27, 2019 | 216.27 | 222.22 | 215.34 | 222.06 | 481,406 | +7.65(+3.57%) |
Jun 26, 2019 | 217.85 | 219.70 | 214.25 | 214.40 | 669,565 | -1.51(-0.70%) |
Jun 25, 2019 | 223.67 | 224.08 | 214.53 | 215.92 | 802,389 | -7.32(-3.28%) |
Jun 24, 2019 | 225.79 | 227.41 | 221.72 | 223.23 | 591,026 | -2.47(-1.10%) |
Jun 21, 2019 | 227.40 | 228.61 | 224.69 | 225.71 | 1,139,200 | -1.88(-0.83%) |
Jun 20, 2019 | 227.44 | 230.83 | 224.47 | 227.58 | 967,351 | +4.21(+1.89%) |
Jun 19, 2019 | 220.13 | 223.37 | 217.88 | 223.37 | 724,667 | +3.43(+1.56%) |
Jun 18, 2019 | 220.10 | 223.48 | 218.75 | 219.94 | 528,987 | +2.87(+1.32%) |
Jun 17, 2019 | 212.87 | 217.98 | 212.63 | 217.07 | 626,715 | +5.12(+2.42%) |
Jun 14, 2019 | 216.27 | 216.40 | 211.38 | 211.95 | 409,363 | -4.37(-2.02%) |
Jun 13, 2019 | 211.84 | 216.32 | 210.40 | 216.32 | 558,857 | +4.71(+2.22%) |
Jun 12, 2019 | 211.71 | 212.26 | 208.15 | 211.61 | 664,726 | +0.17(+0.08%) |
Jun 11, 2019 | 219.89 | 221.29 | 207.67 | 211.45 | 938,285 | -7.99(-3.64%) |
Jun 10, 2019 | 224.88 | 228.33 | 218.90 | 219.44 | 1,089,410 | -0.53(-0.24%) |
Jun 07, 2019 | 217.88 | 221.39 | 217.34 | 219.97 | 682,508 | +3.20(+1.48%) |
Jun 06, 2019 | 214.35 | 218.46 | 210.79 | 216.77 | 627,682 | +2.41(+1.13%) |
Jun 05, 2019 | 209.99 | 214.35 | 206.94 | 214.35 | 746,149 | +7.66(+3.71%) |
Jun 04, 2019 | 196.86 | 206.82 | 195.64 | 206.69 | 1,012,254 | +11.55(+5.92%) |
Jun 03, 2019 | 208.94 | 211.23 | 192.67 | 195.14 | 1,305,340 | -14.60(-6.96%) |
May 31, 2019 | 204.34 | 210.21 | 203.92 | 209.74 | 1,213,629 | +2.93(+1.42%) |
May 30, 2019 | 204.80 | 207.01 | 203.56 | 206.81 | 531,751 | +3.06(+1.50%) |
May 29, 2019 | 204.69 | 206.04 | 200.91 | 203.75 | 650,600 | -2.12(-1.03%) |
May 28, 2019 | 205.78 | 210.33 | 204.09 | 205.87 | 2,831,746 | -0.04(-0.02%) |
May 24, 2019 | 205.15 | 208.56 | 204.76 | 205.91 | 512,918 | +1.44(+0.71%) |
May 23, 2019 | 207.86 | 207.87 | 201.01 | 204.47 | 612,078 | -6.23(-2.96%) |
May 22, 2019 | 210.45 | 213.25 | 210.43 | 210.69 | 440,742 | -0.47(-0.22%) |
May 21, 2019 | 207.47 | 211.96 | 206.79 | 211.17 | 738,337 | +6.19(+3.02%) |
May 20, 2019 | 206.18 | 207.55 | 201.51 | 204.98 | 724,381 | -3.42(-1.64%) |
May 17, 2019 | 208.03 | 212.98 | 207.31 | 208.40 | 625,978 | -1.29(-0.61%) |
May 16, 2019 | 203.16 | 212.53 | 202.78 | 209.69 | 933,990 | +7.58(+3.75%) |
May 15, 2019 | 199.59 | 203.38 | 198.10 | 202.11 | 676,540 | +1.10(+0.55%) |
May 14, 2019 | 197.47 | 201.89 | 195.21 | 201.01 | 726,085 | +5.96(+3.06%) |
May 13, 2019 | 200.99 | 202.22 | 194.78 | 195.05 | 954,111 | -11.02(-5.35%) |
May 10, 2019 | 204.56 | 208.20 | 200.54 | 206.07 | 700,003 | +0.50(+0.24%) |
May 09, 2019 | 200.61 | 207.58 | 199.07 | 205.57 | 756,344 | +3.10(+1.53%) |
May 08, 2019 | 199.29 | 203.90 | 198.46 | 202.47 | 568,597 | +2.82(+1.41%) |
May 07, 2019 | 203.67 | 205.70 | 198.48 | 199.65 | 830,773 | -5.50(-2.68%) |
May 06, 2019 | 201.75 | 205.89 | 200.25 | 205.15 | 894,189 | +0.56(+0.28%) |
May 03, 2019 | 199.78 | 204.84 | 199.10 | 204.58 | 901,753 | +5.36(+2.69%) |
May 02, 2019 | 199.40 | 204.58 | 197.37 | 199.22 | 942,277 | +0.01(+0.01%) |