Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 217.43 | 220.86 | 213.83 | 216.75 | 553,211 | -0.61(-0.28%) |
Jul 30, 2019 | 220.44 | 220.60 | 216.21 | 217.36 | 573,531 | -4.28(-1.93%) |
Jul 29, 2019 | 225.70 | 226.54 | 221.57 | 221.64 | 394,267 | -4.67(-2.06%) |
Jul 26, 2019 | 223.06 | 226.65 | 222.19 | 226.32 | 620,754 | +5.13(+2.32%) |
Jul 25, 2019 | 222.25 | 223.55 | 220.08 | 221.19 | 540,875 | -0.34(-0.15%) |
Jul 24, 2019 | 223.68 | 223.92 | 219.20 | 221.53 | 1,474,864 | -3.21(-1.43%) |
Jul 23, 2019 | 230.59 | 231.34 | 223.88 | 224.73 | 885,433 | -4.75(-2.07%) |
Jul 22, 2019 | 229.80 | 231.27 | 227.70 | 229.48 | 420,055 | -0.37(-0.16%) |
Jul 19, 2019 | 235.11 | 236.14 | 229.51 | 229.86 | 431,414 | -4.53(-1.93%) |
Jul 18, 2019 | 230.38 | 234.50 | 230.04 | 234.39 | 302,480 | +3.96(+1.72%) |
Jul 17, 2019 | 230.40 | 232.25 | 230.06 | 230.43 | 304,117 | +0.01(+0.00%) |
Jul 16, 2019 | 233.89 | 234.99 | 229.80 | 230.42 | 350,374 | -3.46(-1.48%) |
Jul 15, 2019 | 234.64 | 234.64 | 232.64 | 233.88 | 207,423 | +0.08(+0.03%) |
Jul 12, 2019 | 229.65 | 233.94 | 228.28 | 233.81 | 308,123 | +4.62(+2.01%) |
Jul 11, 2019 | 228.25 | 230.27 | 226.87 | 229.19 | 304,234 | +2.17(+0.96%) |
Jul 10, 2019 | 227.82 | 229.31 | 226.64 | 227.01 | 535,776 | +0.00(+0.00%) |
Jul 09, 2019 | 222.26 | 227.17 | 221.84 | 227.01 | 470,635 | +3.15(+1.41%) |
Jul 08, 2019 | 225.84 | 227.15 | 222.37 | 223.87 | 461,331 | -7.24(-3.13%) |
Jul 05, 2019 | 233.27 | 234.03 | 228.60 | 231.11 | 395,139 | -3.13(-1.34%) |
Jul 03, 2019 | 233.38 | 234.47 | 231.90 | 234.23 | 178,436 | +0.94(+0.40%) |
Jul 02, 2019 | 230.09 | 234.44 | 229.69 | 233.29 | 421,361 | +3.88(+1.69%) |
Jul 01, 2019 | 230.98 | 231.04 | 228.27 | 229.41 | 457,623 | +1.64(+0.72%) |
Jun 28, 2019 | 224.44 | 227.92 | 224.11 | 227.77 | 684,287 | +4.47(+2.00%) |
Jun 27, 2019 | 221.51 | 223.41 | 220.45 | 223.29 | 573,468 | +2.46(+1.11%) |
Jun 26, 2019 | 221.01 | 222.26 | 218.29 | 220.83 | 514,084 | +0.73(+0.33%) |
Jun 25, 2019 | 223.94 | 224.08 | 219.87 | 220.10 | 383,452 | -4.06(-1.81%) |
Jun 24, 2019 | 222.90 | 225.21 | 221.89 | 224.16 | 437,107 | +2.49(+1.12%) |
Jun 21, 2019 | 226.22 | 226.57 | 221.52 | 221.67 | 783,255 | -4.81(-2.12%) |
Jun 20, 2019 | 228.41 | 232.01 | 225.17 | 226.48 | 590,387 | +0.75(+0.33%) |
Jun 19, 2019 | 222.45 | 226.21 | 220.73 | 225.73 | 544,593 | +2.92(+1.31%) |
Jun 18, 2019 | 222.37 | 224.77 | 222.37 | 222.81 | 461,012 | +0.95(+0.43%) |
Jun 17, 2019 | 224.80 | 227.02 | 221.21 | 221.85 | 404,550 | -3.04(-1.35%) |
Jun 14, 2019 | 223.99 | 225.59 | 221.87 | 224.90 | 343,873 | +0.91(+0.41%) |
Jun 13, 2019 | 225.55 | 225.55 | 220.45 | 223.98 | 464,935 | -0.03(-0.01%) |
Jun 12, 2019 | 224.80 | 226.37 | 222.90 | 224.01 | 548,948 | -1.43(-0.63%) |
Jun 11, 2019 | 234.71 | 234.71 | 222.43 | 225.44 | 821,062 | -7.29(-3.13%) |
Jun 10, 2019 | 230.54 | 234.01 | 229.85 | 232.73 | 439,522 | +3.52(+1.54%) |
Jun 07, 2019 | 228.10 | 231.32 | 227.81 | 229.21 | 469,680 | +2.59(+1.15%) |
Jun 06, 2019 | 224.06 | 228.63 | 223.45 | 226.61 | 666,566 | +2.94(+1.31%) |
Jun 05, 2019 | 216.30 | 223.74 | 215.52 | 223.68 | 1,005,600 | +9.22(+4.30%) |
Jun 04, 2019 | 208.52 | 214.61 | 206.43 | 214.45 | 495,658 | +8.18(+3.96%) |
Jun 03, 2019 | 209.85 | 211.66 | 205.20 | 206.28 | 625,026 | -3.58(-1.70%) |
May 31, 2019 | 209.82 | 211.75 | 208.61 | 209.85 | 411,494 | -2.64(-1.24%) |
May 30, 2019 | 212.17 | 215.29 | 211.02 | 212.50 | 526,250 | +2.14(+1.02%) |
May 29, 2019 | 209.66 | 212.96 | 208.55 | 210.36 | 565,985 | -0.78(-0.37%) |
May 28, 2019 | 209.65 | 214.03 | 208.79 | 211.14 | 994,669 | +2.38(+1.14%) |
May 24, 2019 | 209.20 | 210.00 | 206.24 | 208.76 | 650,738 | +1.13(+0.55%) |
May 23, 2019 | 212.57 | 212.81 | 206.68 | 207.62 | 567,425 | -7.11(-3.31%) |
May 22, 2019 | 213.66 | 216.12 | 213.52 | 214.73 | 356,555 | +0.20(+0.09%) |
May 21, 2019 | 215.53 | 216.35 | 213.64 | 214.53 | 726,024 | +2.14(+1.01%) |
May 20, 2019 | 213.64 | 214.41 | 211.50 | 212.39 | 365,497 | -2.04(-0.95%) |
May 17, 2019 | 213.42 | 216.11 | 212.74 | 214.43 | 488,761 | -1.20(-0.56%) |
May 16, 2019 | 211.19 | 217.44 | 210.93 | 215.63 | 590,119 | +5.48(+2.61%) |
May 15, 2019 | 207.66 | 212.04 | 207.66 | 210.15 | 454,891 | +0.44(+0.21%) |
May 14, 2019 | 205.00 | 211.26 | 205.00 | 209.71 | 529,132 | +4.84(+2.36%) |
May 13, 2019 | 210.09 | 210.43 | 199.66 | 204.87 | 1,668,245 | -8.50(-3.98%) |
May 10, 2019 | 210.66 | 214.11 | 207.80 | 213.37 | 408,583 | +2.28(+1.08%) |
May 09, 2019 | 210.36 | 212.68 | 208.48 | 211.08 | 606,115 | -1.86(-0.87%) |
May 08, 2019 | 211.41 | 214.88 | 210.61 | 212.94 | 619,090 | +1.81(+0.86%) |
May 07, 2019 | 216.45 | 217.07 | 209.34 | 211.13 | 775,930 | -7.33(-3.35%) |
May 06, 2019 | 212.41 | 219.22 | 211.47 | 218.46 | 636,736 | +2.57(+1.19%) |
May 03, 2019 | 210.62 | 216.34 | 209.85 | 215.89 | 547,020 | +5.37(+2.55%) |
May 02, 2019 | 214.14 | 214.14 | 206.55 | 210.52 | 972,339 | -1.36(-0.64%) |