Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 218.14 | 221.58 | 214.53 | 217.46 | 551,416 | -0.61(-0.28%) |
Jul 30, 2019 | 221.16 | 221.32 | 216.91 | 218.07 | 571,670 | -4.30(-1.93%) |
Jul 29, 2019 | 226.43 | 227.28 | 222.29 | 222.37 | 392,988 | -4.69(-2.07%) |
Jul 26, 2019 | 223.78 | 227.39 | 222.91 | 227.05 | 618,739 | +5.15(+2.32%) |
Jul 25, 2019 | 222.97 | 224.28 | 220.80 | 221.91 | 539,119 | -0.34(-0.15%) |
Jul 24, 2019 | 224.40 | 224.65 | 219.92 | 222.25 | 1,470,078 | -3.22(-1.43%) |
Jul 23, 2019 | 231.34 | 232.10 | 224.60 | 225.47 | 882,559 | -4.76(-2.07%) |
Jul 22, 2019 | 230.55 | 232.02 | 228.44 | 230.23 | 418,691 | -0.37(-0.16%) |
Jul 19, 2019 | 235.88 | 236.91 | 230.26 | 230.60 | 430,014 | -4.55(-1.93%) |
Jul 18, 2019 | 231.13 | 235.26 | 230.79 | 235.15 | 301,499 | +3.97(+1.72%) |
Jul 17, 2019 | 231.15 | 233.01 | 230.81 | 231.18 | 303,130 | +0.01(+0.00%) |
Jul 16, 2019 | 234.65 | 235.75 | 230.55 | 231.17 | 349,237 | -3.47(-1.48%) |
Jul 15, 2019 | 235.41 | 235.41 | 233.40 | 234.64 | 206,750 | +0.08(+0.03%) |
Jul 12, 2019 | 230.39 | 234.70 | 229.03 | 234.57 | 307,123 | +4.63(+2.01%) |
Jul 11, 2019 | 229.00 | 231.02 | 227.61 | 229.94 | 303,247 | +2.18(+0.96%) |
Jul 10, 2019 | 228.57 | 230.06 | 227.38 | 227.75 | 534,038 | +0.00(+0.00%) |
Jul 09, 2019 | 222.99 | 227.91 | 222.56 | 227.75 | 469,108 | +3.16(+1.41%) |
Jul 08, 2019 | 226.58 | 227.89 | 223.09 | 224.59 | 459,834 | -7.26(-3.13%) |
Jul 05, 2019 | 234.03 | 234.80 | 229.34 | 231.86 | 393,857 | -3.14(-1.34%) |
Jul 03, 2019 | 234.15 | 235.24 | 232.65 | 235.00 | 177,857 | +0.95(+0.40%) |
Jul 02, 2019 | 230.83 | 235.21 | 230.43 | 234.05 | 419,993 | +3.90(+1.69%) |
Jul 01, 2019 | 231.73 | 231.79 | 229.02 | 230.16 | 456,138 | +1.65(+0.72%) |
Jun 28, 2019 | 225.17 | 228.66 | 224.84 | 228.51 | 682,066 | +4.49(+2.00%) |
Jun 27, 2019 | 222.23 | 224.14 | 221.17 | 224.02 | 571,607 | +2.47(+1.11%) |
Jun 26, 2019 | 221.73 | 222.98 | 219.00 | 221.55 | 512,416 | +0.74(+0.33%) |
Jun 25, 2019 | 224.67 | 224.81 | 220.59 | 220.81 | 382,207 | -4.08(-1.81%) |
Jun 24, 2019 | 223.63 | 225.94 | 222.61 | 224.89 | 435,688 | +2.50(+1.12%) |
Jun 21, 2019 | 226.96 | 227.31 | 222.24 | 222.39 | 780,713 | -4.82(-2.12%) |
Jun 20, 2019 | 229.15 | 232.77 | 225.91 | 227.22 | 588,471 | +0.76(+0.33%) |
Jun 19, 2019 | 223.18 | 226.95 | 221.45 | 226.46 | 542,826 | +2.93(+1.31%) |
Jun 18, 2019 | 223.09 | 225.50 | 223.09 | 223.53 | 459,516 | +0.96(+0.43%) |
Jun 17, 2019 | 225.53 | 227.76 | 221.93 | 222.58 | 403,237 | -3.05(-1.35%) |
Jun 14, 2019 | 224.72 | 226.33 | 222.59 | 225.63 | 342,757 | +0.92(+0.41%) |
Jun 13, 2019 | 226.29 | 226.29 | 221.17 | 224.71 | 463,426 | -0.03(-0.01%) |
Jun 12, 2019 | 225.53 | 227.10 | 223.63 | 224.74 | 547,167 | -1.44(-0.63%) |
Jun 11, 2019 | 235.47 | 235.47 | 223.15 | 226.17 | 818,398 | -7.31(-3.13%) |
Jun 10, 2019 | 231.29 | 234.78 | 230.60 | 233.49 | 438,096 | +3.53(+1.54%) |
Jun 07, 2019 | 228.84 | 232.07 | 228.55 | 229.95 | 468,156 | +2.60(+1.14%) |
Jun 06, 2019 | 224.79 | 229.37 | 224.17 | 227.35 | 664,402 | +2.95(+1.31%) |
Jun 05, 2019 | 217.01 | 224.47 | 216.22 | 224.40 | 1,002,336 | +9.25(+4.30%) |
Jun 04, 2019 | 209.20 | 215.31 | 207.10 | 215.15 | 494,050 | +8.20(+3.96%) |
Jun 03, 2019 | 210.54 | 212.35 | 205.87 | 206.95 | 622,998 | -3.59(-1.70%) |
May 31, 2019 | 210.50 | 212.44 | 209.29 | 210.54 | 410,159 | -2.65(-1.24%) |
May 30, 2019 | 212.86 | 215.99 | 211.71 | 213.19 | 524,542 | +2.14(+1.02%) |
May 29, 2019 | 210.35 | 213.66 | 209.23 | 211.04 | 564,148 | -0.78(-0.37%) |
May 28, 2019 | 210.34 | 214.73 | 209.47 | 211.83 | 991,441 | +2.39(+1.14%) |
May 24, 2019 | 209.88 | 210.68 | 206.91 | 209.44 | 648,626 | +1.14(+0.55%) |
May 23, 2019 | 213.26 | 213.50 | 207.35 | 208.30 | 565,584 | -7.13(-3.31%) |
May 22, 2019 | 214.36 | 216.82 | 214.21 | 215.43 | 355,398 | +0.20(+0.09%) |
May 21, 2019 | 216.23 | 217.05 | 214.34 | 215.23 | 723,668 | +2.14(+1.01%) |
May 20, 2019 | 214.34 | 215.11 | 212.19 | 213.08 | 364,311 | -2.05(-0.95%) |
May 17, 2019 | 214.12 | 216.81 | 213.43 | 215.13 | 487,175 | -1.21(-0.56%) |
May 16, 2019 | 211.88 | 218.15 | 211.61 | 216.34 | 588,204 | +5.50(+2.61%) |
May 15, 2019 | 208.33 | 212.73 | 208.33 | 210.83 | 453,415 | +0.44(+0.21%) |
May 14, 2019 | 205.67 | 211.95 | 205.67 | 210.40 | 527,415 | +4.86(+2.36%) |
May 13, 2019 | 210.78 | 211.11 | 200.31 | 205.54 | 1,662,831 | -8.52(-3.98%) |
May 10, 2019 | 211.35 | 214.81 | 208.48 | 214.06 | 407,257 | +2.29(+1.08%) |
May 09, 2019 | 211.04 | 213.37 | 209.15 | 211.77 | 604,148 | -1.86(-0.87%) |
May 08, 2019 | 212.09 | 215.58 | 211.29 | 213.63 | 617,081 | +1.81(+0.86%) |
May 07, 2019 | 217.15 | 217.77 | 210.02 | 211.82 | 773,412 | -7.35(-3.35%) |
May 06, 2019 | 213.11 | 219.93 | 212.16 | 219.17 | 634,670 | +2.58(+1.19%) |
May 03, 2019 | 211.30 | 217.05 | 210.54 | 216.59 | 545,245 | +5.38(+2.55%) |
May 02, 2019 | 214.83 | 214.83 | 207.23 | 211.21 | 969,183 | -1.37(-0.64%) |