Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 222.10 | 222.10 | 216.43 | 218.46 | 38,470 | -2.97(-1.34%) |
Jul 30, 2019 | 221.17 | 222.30 | 220.59 | 221.43 | 20,341 | -1.50(-0.67%) |
Jul 29, 2019 | 223.80 | 223.80 | 221.42 | 222.93 | 49,358 | -1.06(-0.47%) |
Jul 26, 2019 | 223.01 | 224.31 | 223.01 | 223.99 | 15,707 | +2.77(+1.25%) |
Jul 25, 2019 | 222.42 | 222.42 | 221.01 | 221.22 | 23,217 | -1.71(-0.77%) |
Jul 24, 2019 | 220.01 | 222.96 | 220.01 | 222.92 | 30,785 | +2.01(+0.91%) |
Jul 23, 2019 | 221.15 | 221.15 | 219.34 | 220.91 | 34,286 | +0.94(+0.43%) |
Jul 22, 2019 | 218.52 | 220.38 | 218.52 | 219.97 | 72,404 | +2.32(+1.07%) |
Jul 19, 2019 | 221.06 | 221.06 | 217.65 | 217.65 | 33,353 | -1.68(-0.76%) |
Jul 18, 2019 | 217.85 | 219.37 | 217.34 | 219.32 | 21,993 | +0.42(+0.19%) |
Jul 17, 2019 | 219.85 | 220.00 | 218.89 | 218.90 | 16,690 | -0.65(-0.29%) |
Jul 16, 2019 | 220.58 | 220.84 | 219.32 | 219.55 | 17,858 | -1.59(-0.72%) |
Jul 15, 2019 | 221.06 | 221.17 | 220.38 | 221.14 | 22,826 | +0.59(+0.27%) |
Jul 12, 2019 | 219.38 | 220.57 | 219.28 | 220.55 | 22,949 | +1.62(+0.74%) |
Jul 11, 2019 | 219.30 | 220.01 | 218.42 | 218.93 | 60,992 | +0.22(+0.10%) |
Jul 10, 2019 | 217.92 | 219.58 | 217.66 | 218.71 | 36,184 | +1.90(+0.88%) |
Jul 09, 2019 | 214.17 | 216.95 | 214.17 | 216.81 | 63,531 | +1.56(+0.73%) |
Jul 08, 2019 | 215.40 | 215.43 | 214.60 | 215.25 | 15,573 | -1.67(-0.77%) |
Jul 05, 2019 | 215.50 | 217.06 | 214.59 | 216.92 | 51,611 | +0.03(+0.01%) |
Jul 03, 2019 | 215.81 | 216.89 | 215.81 | 216.89 | 21,521 | +1.74(+0.81%) |
Jul 02, 2019 | 214.34 | 215.22 | 213.93 | 215.15 | 28,448 | +0.83(+0.39%) |
Jul 01, 2019 | 215.62 | 215.86 | 213.73 | 214.32 | 39,355 | +2.90(+1.37%) |
Jun 28, 2019 | 211.68 | 211.68 | 210.45 | 211.42 | 15,707 | +0.48(+0.23%) |
Jun 27, 2019 | 210.74 | 211.42 | 210.47 | 210.94 | 47,824 | +1.06(+0.50%) |
Jun 26, 2019 | 210.18 | 211.40 | 209.75 | 209.88 | 14,442 | +1.40(+0.67%) |
Jun 25, 2019 | 212.51 | 212.51 | 208.27 | 208.48 | 73,909 | -3.99(-1.88%) |
Jun 24, 2019 | 212.84 | 213.10 | 212.33 | 212.47 | 24,349 | +0.02(+0.01%) |
Jun 21, 2019 | 212.79 | 213.90 | 212.37 | 212.45 | 40,697 | -0.85(-0.40%) |
Jun 20, 2019 | 213.84 | 213.97 | 211.71 | 213.31 | 27,173 | +2.51(+1.19%) |
Jun 19, 2019 | 210.22 | 211.04 | 209.04 | 210.80 | 33,764 | +1.01(+0.48%) |
Jun 18, 2019 | 209.05 | 211.23 | 208.79 | 209.79 | 52,844 | +3.03(+1.47%) |
Jun 17, 2019 | 206.15 | 207.42 | 206.15 | 206.76 | 20,994 | +1.03(+0.50%) |
Jun 14, 2019 | 206.07 | 206.32 | 205.10 | 205.73 | 74,273 | -1.44(-0.69%) |
Jun 13, 2019 | 206.92 | 207.39 | 206.44 | 207.17 | 26,791 | +1.06(+0.51%) |
Jun 12, 2019 | 206.44 | 206.81 | 205.71 | 206.11 | 18,439 | -1.08(-0.52%) |
Jun 11, 2019 | 209.39 | 209.39 | 206.39 | 207.19 | 33,492 | +0.01(+0.00%) |
Jun 10, 2019 | 206.29 | 209.36 | 206.29 | 207.18 | 57,880 | +2.25(+1.10%) |
Jun 07, 2019 | 201.92 | 205.62 | 201.92 | 204.92 | 81,731 | +4.07(+2.03%) |
Jun 06, 2019 | 199.58 | 201.45 | 198.65 | 200.85 | 27,399 | +1.55(+0.78%) |
Jun 05, 2019 | 199.25 | 199.36 | 197.00 | 199.31 | 36,017 | +1.93(+0.98%) |
Jun 04, 2019 | 193.66 | 197.38 | 192.66 | 197.38 | 51,975 | +6.06(+3.17%) |
Jun 03, 2019 | 196.37 | 196.67 | 190.19 | 191.32 | 95,023 | -5.54(-2.81%) |
May 31, 2019 | 197.60 | 198.56 | 196.69 | 196.86 | 27,175 | -3.28(-1.64%) |
May 30, 2019 | 200.23 | 200.66 | 199.06 | 200.14 | 23,106 | +0.88(+0.44%) |
May 29, 2019 | 199.34 | 200.32 | 198.41 | 199.26 | 24,699 | -1.55(-0.77%) |
May 28, 2019 | 201.53 | 202.84 | 200.80 | 200.80 | 29,877 | -0.15(-0.07%) |
May 24, 2019 | 201.87 | 202.88 | 200.81 | 200.95 | 11,646 | +0.25(+0.13%) |
May 23, 2019 | 202.04 | 202.10 | 199.47 | 200.70 | 50,366 | -3.90(-1.90%) |
May 22, 2019 | 204.01 | 205.67 | 204.01 | 204.59 | 22,771 | -0.61(-0.30%) |
May 21, 2019 | 204.88 | 205.81 | 204.45 | 205.20 | 13,671 | +2.28(+1.12%) |
May 20, 2019 | 203.07 | 204.31 | 202.16 | 202.92 | 25,085 | -3.34(-1.62%) |
May 17, 2019 | 206.40 | 209.08 | 206.11 | 206.25 | 27,073 | -2.25(-1.08%) |
May 16, 2019 | 206.42 | 209.64 | 206.42 | 208.51 | 34,290 | +2.28(+1.11%) |
May 15, 2019 | 201.81 | 206.86 | 201.81 | 206.23 | 45,567 | +3.05(+1.50%) |
May 14, 2019 | 201.74 | 204.34 | 201.17 | 203.17 | 36,862 | +2.53(+1.26%) |
May 13, 2019 | 202.76 | 203.78 | 200.14 | 200.64 | 84,388 | -7.65(-3.67%) |
May 10, 2019 | 206.98 | 208.94 | 203.80 | 208.29 | 169,184 | +0.32(+0.16%) |
May 09, 2019 | 206.99 | 208.64 | 204.79 | 207.97 | 57,112 | -1.68(-0.80%) |
May 08, 2019 | 209.17 | 211.09 | 208.92 | 209.65 | 66,138 | -0.26(-0.13%) |
May 07, 2019 | 211.90 | 211.90 | 207.99 | 209.92 | 78,509 | -4.28(-2.00%) |
May 06, 2019 | 210.29 | 214.41 | 209.86 | 214.19 | 50,260 | -1.18(-0.55%) |
May 03, 2019 | 214.11 | 215.48 | 213.73 | 215.38 | 18,593 | +2.76(+1.30%) |
May 02, 2019 | 213.56 | 214.50 | 211.40 | 212.62 | 63,947 | -1.18(-0.55%) |