Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 222.11 | 222.11 | 216.45 | 218.48 | 38,467 | -2.97(-1.34%) |
Jul 30, 2019 | 221.18 | 222.31 | 220.60 | 221.45 | 20,340 | -1.50(-0.67%) |
Jul 29, 2019 | 223.81 | 223.81 | 221.44 | 222.95 | 49,355 | -1.06(-0.47%) |
Jul 26, 2019 | 223.03 | 224.33 | 223.03 | 224.01 | 15,706 | +2.78(+1.25%) |
Jul 25, 2019 | 222.44 | 222.44 | 221.03 | 221.23 | 23,215 | -1.71(-0.77%) |
Jul 24, 2019 | 220.03 | 222.98 | 220.03 | 222.94 | 30,783 | +2.01(+0.91%) |
Jul 23, 2019 | 221.16 | 221.16 | 219.35 | 220.93 | 34,283 | +0.94(+0.43%) |
Jul 22, 2019 | 218.53 | 220.40 | 218.53 | 219.99 | 72,399 | +2.32(+1.07%) |
Jul 19, 2019 | 221.07 | 221.07 | 217.66 | 217.66 | 33,351 | -1.68(-0.76%) |
Jul 18, 2019 | 217.87 | 219.39 | 217.35 | 219.34 | 21,991 | +0.42(+0.19%) |
Jul 17, 2019 | 219.87 | 220.01 | 218.91 | 218.92 | 16,689 | -0.65(-0.29%) |
Jul 16, 2019 | 220.59 | 220.86 | 219.33 | 219.56 | 17,856 | -1.59(-0.72%) |
Jul 15, 2019 | 221.07 | 221.18 | 220.39 | 221.15 | 22,824 | +0.59(+0.27%) |
Jul 12, 2019 | 219.40 | 220.58 | 219.29 | 220.56 | 22,948 | +1.62(+0.74%) |
Jul 11, 2019 | 219.31 | 220.03 | 218.43 | 218.95 | 60,988 | +0.22(+0.10%) |
Jul 10, 2019 | 217.94 | 219.59 | 217.67 | 218.73 | 36,181 | +1.90(+0.88%) |
Jul 09, 2019 | 214.18 | 216.97 | 214.18 | 216.83 | 63,527 | +1.56(+0.73%) |
Jul 08, 2019 | 215.42 | 215.45 | 214.62 | 215.26 | 15,572 | -1.67(-0.77%) |
Jul 05, 2019 | 215.51 | 217.07 | 214.60 | 216.94 | 51,608 | +0.03(+0.01%) |
Jul 03, 2019 | 215.83 | 216.91 | 215.83 | 216.91 | 21,520 | +1.74(+0.81%) |
Jul 02, 2019 | 214.36 | 215.23 | 213.95 | 215.17 | 28,446 | +0.83(+0.39%) |
Jul 01, 2019 | 215.63 | 215.88 | 213.74 | 214.34 | 39,352 | +2.90(+1.37%) |
Jun 28, 2019 | 211.69 | 211.69 | 210.47 | 211.44 | 15,706 | +0.48(+0.23%) |
Jun 27, 2019 | 210.75 | 211.44 | 210.48 | 210.96 | 47,821 | +1.06(+0.50%) |
Jun 26, 2019 | 210.19 | 211.42 | 209.77 | 209.90 | 14,441 | +1.40(+0.67%) |
Jun 25, 2019 | 212.53 | 212.53 | 208.28 | 208.50 | 73,905 | -3.99(-1.88%) |
Jun 24, 2019 | 212.85 | 213.11 | 212.34 | 212.49 | 24,347 | +0.02(+0.01%) |
Jun 21, 2019 | 212.80 | 213.92 | 212.38 | 212.47 | 40,695 | -0.85(-0.40%) |
Jun 20, 2019 | 213.86 | 213.99 | 211.72 | 213.32 | 27,171 | +2.51(+1.19%) |
Jun 19, 2019 | 210.23 | 211.05 | 209.05 | 210.81 | 33,762 | +1.01(+0.48%) |
Jun 18, 2019 | 209.06 | 211.24 | 208.80 | 209.80 | 52,841 | +3.03(+1.47%) |
Jun 17, 2019 | 206.16 | 207.44 | 206.16 | 206.77 | 20,993 | +1.03(+0.50%) |
Jun 14, 2019 | 206.08 | 206.34 | 205.11 | 205.74 | 74,268 | -1.44(-0.69%) |
Jun 13, 2019 | 206.93 | 207.40 | 206.46 | 207.18 | 26,789 | +1.06(+0.51%) |
Jun 12, 2019 | 206.46 | 206.83 | 205.72 | 206.12 | 18,438 | -1.08(-0.52%) |
Jun 11, 2019 | 209.40 | 209.40 | 206.41 | 207.20 | 33,490 | +0.01(+0.00%) |
Jun 10, 2019 | 206.31 | 209.37 | 206.31 | 207.19 | 57,876 | +2.25(+1.10%) |
Jun 07, 2019 | 201.93 | 205.63 | 201.93 | 204.94 | 81,726 | +4.07(+2.03%) |
Jun 06, 2019 | 199.59 | 201.46 | 198.66 | 200.87 | 27,397 | +1.55(+0.78%) |
Jun 05, 2019 | 199.26 | 199.37 | 197.01 | 199.32 | 36,014 | +1.93(+0.98%) |
Jun 04, 2019 | 193.67 | 197.39 | 192.67 | 197.39 | 51,971 | +6.06(+3.17%) |
Jun 03, 2019 | 196.38 | 196.69 | 190.21 | 191.33 | 95,017 | -5.54(-2.81%) |
May 31, 2019 | 197.62 | 198.57 | 196.71 | 196.87 | 27,174 | -3.28(-1.64%) |
May 30, 2019 | 200.24 | 200.67 | 199.07 | 200.15 | 23,105 | +0.88(+0.44%) |
May 29, 2019 | 199.35 | 200.34 | 198.42 | 199.27 | 24,697 | -1.55(-0.77%) |
May 28, 2019 | 201.54 | 202.85 | 200.82 | 200.82 | 29,875 | -0.15(-0.07%) |
May 24, 2019 | 201.88 | 202.89 | 200.83 | 200.96 | 11,646 | +0.25(+0.13%) |
May 23, 2019 | 202.05 | 202.12 | 199.48 | 200.71 | 50,362 | -3.90(-1.90%) |
May 22, 2019 | 204.03 | 205.68 | 204.03 | 204.60 | 22,770 | -0.61(-0.30%) |
May 21, 2019 | 204.90 | 205.82 | 204.47 | 205.21 | 13,670 | +2.28(+1.12%) |
May 20, 2019 | 203.09 | 204.32 | 202.18 | 202.93 | 25,083 | -3.34(-1.62%) |
May 17, 2019 | 206.41 | 209.10 | 206.12 | 206.27 | 27,071 | -2.25(-1.08%) |
May 16, 2019 | 206.44 | 209.66 | 206.44 | 208.52 | 34,288 | +2.28(+1.11%) |
May 15, 2019 | 201.82 | 206.88 | 201.82 | 206.24 | 45,564 | +3.05(+1.50%) |
May 14, 2019 | 201.76 | 204.35 | 201.19 | 203.19 | 36,859 | +2.53(+1.26%) |
May 13, 2019 | 202.77 | 203.79 | 200.15 | 200.65 | 84,383 | -7.66(-3.67%) |
May 10, 2019 | 206.99 | 208.95 | 203.81 | 208.31 | 169,173 | +0.32(+0.16%) |
May 09, 2019 | 207.00 | 208.66 | 204.80 | 207.98 | 57,108 | -1.68(-0.80%) |
May 08, 2019 | 209.19 | 211.10 | 208.93 | 209.66 | 66,134 | -0.27(-0.13%) |
May 07, 2019 | 211.92 | 211.92 | 208.00 | 209.93 | 78,504 | -4.28(-2.00%) |
May 06, 2019 | 210.30 | 214.42 | 209.87 | 214.21 | 50,257 | -1.19(-0.55%) |
May 03, 2019 | 214.12 | 215.49 | 213.75 | 215.39 | 18,592 | +2.76(+1.30%) |
May 02, 2019 | 213.57 | 214.52 | 211.42 | 212.63 | 63,943 | -1.19(-0.55%) |