Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 204.91 | 205.22 | 197.63 | 199.62 | 481,044 | -6.85(-3.32%) |
Jul 30, 2019 | 204.90 | 206.90 | 204.12 | 206.47 | 275,962 | -0.47(-0.23%) |
Jul 29, 2019 | 206.02 | 207.14 | 204.28 | 206.94 | 714,114 | +0.56(+0.27%) |
Jul 26, 2019 | 207.92 | 207.92 | 206.22 | 206.38 | 219,109 | -0.06(-0.03%) |
Jul 25, 2019 | 208.46 | 208.56 | 205.82 | 206.43 | 646,195 | -3.52(-1.68%) |
Jul 24, 2019 | 205.16 | 210.33 | 205.16 | 209.96 | 851,389 | +6.21(+3.05%) |
Jul 23, 2019 | 202.33 | 203.75 | 201.45 | 203.75 | 452,775 | +2.58(+1.28%) |
Jul 22, 2019 | 198.26 | 201.45 | 198.26 | 201.17 | 955,305 | +3.77(+1.91%) |
Jul 19, 2019 | 198.37 | 199.21 | 197.19 | 197.40 | 459,111 | -0.56(-0.28%) |
Jul 18, 2019 | 194.74 | 198.08 | 194.74 | 197.96 | 366,169 | +3.15(+1.62%) |
Jul 17, 2019 | 195.35 | 195.68 | 194.11 | 194.80 | 275,308 | +0.58(+0.30%) |
Jul 16, 2019 | 195.40 | 195.79 | 193.19 | 194.22 | 393,857 | -2.09(-1.06%) |
Jul 15, 2019 | 195.50 | 197.04 | 195.19 | 196.31 | 239,455 | +1.70(+0.88%) |
Jul 12, 2019 | 191.61 | 194.80 | 191.61 | 194.60 | 460,371 | +3.48(+1.82%) |
Jul 11, 2019 | 191.45 | 191.84 | 189.98 | 191.13 | 902,458 | +0.53(+0.28%) |
Jul 10, 2019 | 191.15 | 193.26 | 190.29 | 190.59 | 498,329 | +1.52(+0.81%) |
Jul 09, 2019 | 186.82 | 189.38 | 186.35 | 189.07 | 470,161 | +1.17(+0.62%) |
Jul 08, 2019 | 187.64 | 188.44 | 186.72 | 187.90 | 203,457 | -1.47(-0.77%) |
Jul 05, 2019 | 187.97 | 189.51 | 187.22 | 189.37 | 326,826 | -1.09(-0.57%) |
Jul 03, 2019 | 191.32 | 191.44 | 189.01 | 190.45 | 258,164 | -0.88(-0.46%) |
Jul 02, 2019 | 193.18 | 193.37 | 190.45 | 191.33 | 483,027 | -2.31(-1.19%) |
Jul 01, 2019 | 197.21 | 198.85 | 192.44 | 193.63 | 1,679,087 | +4.65(+2.46%) |
Jun 28, 2019 | 190.27 | 190.64 | 188.56 | 188.98 | 885,361 | +0.24(+0.13%) |
Jun 27, 2019 | 186.97 | 189.69 | 186.97 | 188.75 | 546,271 | +2.71(+1.45%) |
Jun 26, 2019 | 184.25 | 187.03 | 183.93 | 186.04 | 614,243 | +5.82(+3.23%) |
Jun 25, 2019 | 183.18 | 183.85 | 180.04 | 180.22 | 495,351 | -2.52(-1.38%) |
Jun 24, 2019 | 182.78 | 183.61 | 182.30 | 182.75 | 740,454 | +0.19(+0.10%) |
Jun 21, 2019 | 182.96 | 184.35 | 182.21 | 182.56 | 466,880 | -1.05(-0.57%) |
Jun 20, 2019 | 185.56 | 186.40 | 182.75 | 183.60 | 1,179,851 | +1.53(+0.84%) |
Jun 19, 2019 | 182.96 | 183.24 | 181.01 | 182.07 | 500,901 | +0.36(+0.20%) |
Jun 18, 2019 | 176.03 | 182.97 | 176.03 | 181.71 | 997,415 | +7.53(+4.33%) |
Jun 17, 2019 | 175.44 | 176.08 | 174.12 | 174.17 | 376,143 | -1.30(-0.74%) |
Jun 14, 2019 | 174.74 | 176.24 | 174.28 | 175.47 | 731,399 | -4.53(-2.52%) |
Jun 13, 2019 | 180.43 | 180.80 | 178.78 | 180.00 | 401,718 | +0.86(+0.48%) |
Jun 12, 2019 | 181.45 | 181.68 | 178.90 | 179.14 | 509,773 | -4.26(-2.32%) |
Jun 11, 2019 | 186.06 | 186.43 | 182.01 | 183.40 | 1,195,097 | +0.73(+0.40%) |
Jun 10, 2019 | 180.53 | 184.90 | 180.53 | 182.67 | 1,372,727 | +4.34(+2.44%) |
Jun 07, 2019 | 177.09 | 178.70 | 176.50 | 178.33 | 515,922 | +1.99(+1.13%) |
Jun 06, 2019 | 174.18 | 176.94 | 173.56 | 176.33 | 336,306 | +2.41(+1.39%) |
Jun 05, 2019 | 176.67 | 177.11 | 171.66 | 173.92 | 1,150,355 | -1.26(-0.72%) |
Jun 04, 2019 | 171.03 | 175.19 | 169.57 | 175.19 | 1,109,198 | +7.34(+4.37%) |
Jun 03, 2019 | 169.34 | 171.15 | 166.98 | 167.84 | 1,050,121 | +0.40(+0.24%) |
May 31, 2019 | 167.85 | 170.20 | 167.33 | 167.45 | 1,170,365 | -2.53(-1.49%) |
May 30, 2019 | 168.98 | 171.34 | 168.60 | 169.98 | 701,556 | +1.42(+0.84%) |
May 29, 2019 | 166.55 | 169.36 | 166.07 | 168.56 | 1,491,439 | +0.61(+0.36%) |
May 28, 2019 | 170.37 | 170.96 | 167.57 | 167.95 | 839,568 | -1.45(-0.86%) |
May 24, 2019 | 171.72 | 173.00 | 169.25 | 169.40 | 798,656 | -1.49(-0.87%) |
May 23, 2019 | 170.55 | 170.98 | 168.09 | 170.89 | 1,308,733 | -2.70(-1.56%) |
May 22, 2019 | 173.94 | 175.38 | 173.06 | 173.59 | 1,142,967 | -3.75(-2.11%) |
May 21, 2019 | 177.27 | 178.28 | 175.87 | 177.34 | 1,815,765 | +3.56(+2.05%) |
May 20, 2019 | 175.11 | 176.54 | 172.55 | 173.78 | 1,629,502 | -7.22(-3.99%) |
May 17, 2019 | 181.64 | 185.30 | 180.21 | 181.00 | 1,762,400 | -3.59(-1.95%) |
May 16, 2019 | 184.94 | 186.58 | 183.43 | 184.60 | 2,458,593 | -2.96(-1.58%) |
May 15, 2019 | 184.20 | 188.84 | 184.01 | 187.56 | 1,818,032 | +1.43(+0.77%) |
May 14, 2019 | 184.21 | 187.10 | 183.32 | 186.12 | 1,034,036 | +4.19(+2.30%) |
May 13, 2019 | 184.50 | 185.63 | 181.08 | 181.93 | 1,706,241 | -8.93(-4.68%) |
May 10, 2019 | 188.84 | 191.90 | 186.26 | 190.86 | 1,370,872 | +0.28(+0.14%) |
May 09, 2019 | 189.72 | 191.44 | 186.26 | 190.58 | 1,046,697 | -2.12(-1.10%) |
May 08, 2019 | 192.76 | 195.73 | 192.34 | 192.71 | 1,090,551 | -1.66(-0.85%) |
May 07, 2019 | 196.63 | 197.09 | 192.16 | 194.37 | 1,136,447 | -4.90(-2.46%) |
May 06, 2019 | 195.51 | 199.34 | 195.09 | 199.27 | 794,068 | -3.30(-1.63%) |
May 03, 2019 | 202.21 | 202.62 | 200.14 | 202.57 | 797,497 | +1.57(+0.78%) |
May 02, 2019 | 198.97 | 203.21 | 198.50 | 201.00 | 1,201,991 | +1.92(+0.96%) |