Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 213.71 | 214.13 | 207.50 | 209.70 | 692,334 | -3.10(-1.46%) |
Jul 30, 2019 | 212.48 | 213.62 | 212.13 | 212.81 | 240,717 | -1.30(-0.61%) |
Jul 29, 2019 | 214.44 | 214.81 | 212.21 | 214.10 | 550,638 | -0.34(-0.16%) |
Jul 26, 2019 | 213.76 | 214.73 | 213.72 | 214.44 | 264,264 | +1.48(+0.69%) |
Jul 25, 2019 | 214.06 | 214.06 | 212.51 | 212.96 | 400,832 | -1.52(-0.71%) |
Jul 24, 2019 | 212.24 | 214.53 | 212.11 | 214.48 | 346,735 | +1.99(+0.94%) |
Jul 23, 2019 | 212.53 | 212.53 | 210.81 | 212.49 | 329,623 | +1.20(+0.57%) |
Jul 22, 2019 | 209.86 | 211.84 | 209.86 | 211.29 | 368,690 | +2.27(+1.08%) |
Jul 19, 2019 | 211.93 | 212.15 | 208.92 | 209.02 | 384,526 | -1.14(-0.54%) |
Jul 18, 2019 | 208.41 | 210.46 | 207.95 | 210.16 | 362,677 | +1.48(+0.71%) |
Jul 17, 2019 | 209.29 | 209.99 | 208.69 | 208.69 | 226,995 | -0.51(-0.24%) |
Jul 16, 2019 | 210.82 | 210.82 | 208.76 | 209.19 | 1,721,159 | -1.79(-0.85%) |
Jul 15, 2019 | 210.90 | 211.29 | 210.44 | 210.98 | 292,148 | +0.52(+0.25%) |
Jul 12, 2019 | 209.30 | 210.48 | 209.07 | 210.46 | 317,054 | +1.67(+0.80%) |
Jul 11, 2019 | 208.64 | 209.51 | 208.07 | 208.79 | 397,360 | +0.69(+0.33%) |
Jul 10, 2019 | 207.59 | 209.38 | 207.58 | 208.10 | 635,219 | +1.59(+0.77%) |
Jul 09, 2019 | 204.52 | 206.71 | 204.46 | 206.51 | 883,700 | +0.78(+0.38%) |
Jul 08, 2019 | 205.86 | 206.00 | 204.87 | 205.74 | 261,455 | -1.54(-0.74%) |
Jul 05, 2019 | 206.13 | 207.55 | 205.18 | 207.27 | 286,963 | -0.32(-0.15%) |
Jul 03, 2019 | 206.51 | 207.59 | 206.12 | 207.59 | 249,270 | +1.48(+0.72%) |
Jul 02, 2019 | 205.29 | 206.11 | 204.85 | 206.11 | 369,920 | +0.60(+0.29%) |
Jul 01, 2019 | 206.84 | 207.12 | 204.59 | 205.51 | 931,140 | +2.97(+1.47%) |
Jun 28, 2019 | 202.84 | 203.01 | 201.54 | 202.54 | 658,682 | +0.39(+0.19%) |
Jun 27, 2019 | 202.04 | 202.62 | 201.62 | 202.15 | 408,836 | +0.93(+0.46%) |
Jun 26, 2019 | 201.15 | 202.77 | 201.15 | 201.21 | 290,405 | +1.91(+0.96%) |
Jun 25, 2019 | 202.85 | 202.95 | 199.08 | 199.30 | 489,736 | -3.55(-1.75%) |
Jun 24, 2019 | 203.41 | 203.78 | 202.86 | 202.86 | 298,154 | -0.17(-0.09%) |
Jun 21, 2019 | 203.78 | 204.73 | 202.90 | 203.03 | 501,456 | -1.08(-0.53%) |
Jun 20, 2019 | 204.34 | 204.95 | 202.48 | 204.11 | 487,844 | +2.78(+1.38%) |
Jun 19, 2019 | 200.93 | 201.80 | 199.65 | 201.33 | 393,686 | +0.97(+0.48%) |
Jun 18, 2019 | 199.03 | 201.56 | 198.53 | 200.36 | 420,363 | +3.30(+1.68%) |
Jun 17, 2019 | 196.85 | 197.92 | 196.67 | 197.06 | 286,529 | +0.39(+0.20%) |
Jun 14, 2019 | 196.96 | 197.31 | 195.99 | 196.67 | 258,999 | -1.78(-0.90%) |
Jun 13, 2019 | 198.58 | 199.04 | 197.82 | 198.45 | 1,082,652 | +0.58(+0.29%) |
Jun 12, 2019 | 198.07 | 198.45 | 197.30 | 197.87 | 413,004 | -0.86(-0.43%) |
Jun 11, 2019 | 201.15 | 201.37 | 197.70 | 198.74 | 1,272,004 | -0.24(-0.12%) |
Jun 10, 2019 | 198.44 | 201.03 | 198.38 | 198.97 | 834,796 | +2.16(+1.09%) |
Jun 07, 2019 | 194.42 | 197.95 | 194.19 | 196.82 | 421,814 | +3.38(+1.75%) |
Jun 06, 2019 | 191.70 | 193.90 | 190.89 | 193.44 | 576,987 | +2.12(+1.11%) |
Jun 05, 2019 | 191.27 | 191.76 | 189.02 | 191.32 | 854,359 | +2.44(+1.29%) |
Jun 04, 2019 | 185.17 | 188.99 | 184.33 | 188.88 | 453,161 | +6.07(+3.32%) |
Jun 03, 2019 | 186.52 | 187.39 | 181.63 | 182.81 | 874,769 | -3.39(-1.82%) |
May 31, 2019 | 186.94 | 187.98 | 186.13 | 186.20 | 501,290 | -3.05(-1.61%) |
May 30, 2019 | 188.75 | 189.78 | 188.11 | 189.25 | 422,687 | +1.11(+0.59%) |
May 29, 2019 | 188.16 | 189.30 | 187.09 | 188.13 | 817,117 | -1.27(-0.67%) |
May 28, 2019 | 190.60 | 191.85 | 189.41 | 189.41 | 429,167 | -0.59(-0.31%) |
May 24, 2019 | 191.03 | 191.88 | 189.85 | 190.00 | 305,055 | +0.15(+0.08%) |
May 23, 2019 | 190.92 | 191.04 | 188.59 | 189.85 | 826,804 | -3.51(-1.82%) |
May 22, 2019 | 193.21 | 194.62 | 193.21 | 193.36 | 328,656 | -1.18(-0.61%) |
May 21, 2019 | 193.98 | 195.06 | 193.72 | 194.54 | 321,044 | +2.62(+1.37%) |
May 20, 2019 | 192.32 | 193.49 | 191.11 | 191.92 | 669,309 | -3.42(-1.75%) |
May 17, 2019 | 195.22 | 198.05 | 195.13 | 195.34 | 422,650 | -1.96(-0.99%) |
May 16, 2019 | 195.51 | 198.58 | 195.32 | 197.30 | 830,267 | +2.02(+1.03%) |
May 15, 2019 | 191.97 | 195.91 | 191.87 | 195.28 | 1,599,686 | +1.98(+1.03%) |
May 14, 2019 | 191.12 | 194.39 | 191.10 | 193.30 | 691,934 | +3.19(+1.68%) |
May 13, 2019 | 192.36 | 193.31 | 189.54 | 190.11 | 1,629,456 | -7.67(-3.88%) |
May 10, 2019 | 195.97 | 198.63 | 193.09 | 197.78 | 547,137 | +0.56(+0.28%) |
May 09, 2019 | 196.27 | 197.79 | 193.72 | 197.22 | 958,609 | -1.33(-0.67%) |
May 08, 2019 | 198.39 | 200.18 | 197.84 | 198.55 | 735,852 | -0.36(-0.18%) |
May 07, 2019 | 200.91 | 201.75 | 197.09 | 198.92 | 1,097,025 | -4.32(-2.13%) |
May 06, 2019 | 199.88 | 203.53 | 199.07 | 203.24 | 1,044,875 | -1.38(-0.67%) |
May 03, 2019 | 203.57 | 204.80 | 203.11 | 204.61 | 337,848 | +1.99(+0.98%) |
May 02, 2019 | 203.55 | 204.98 | 201.44 | 202.62 | 854,188 | -0.94(-0.46%) |