Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 320.11 | 322.56 | 314.32 | 316.84 | 1,185,354 | -3.34(-1.04%) |
Jul 30, 2019 | 322.49 | 324.27 | 319.60 | 320.18 | 801,985 | -3.18(-0.98%) |
Jul 29, 2019 | 323.17 | 323.78 | 321.89 | 323.36 | 753,511 | +0.14(+0.04%) |
Jul 26, 2019 | 323.35 | 324.31 | 321.75 | 323.21 | 904,516 | -0.75(-0.23%) |
Jul 25, 2019 | 322.60 | 326.06 | 321.19 | 323.97 | 1,306,962 | +1.24(+0.39%) |
Jul 24, 2019 | 313.37 | 322.80 | 313.19 | 322.73 | 2,172,514 | +9.71(+3.10%) |
Jul 23, 2019 | 317.56 | 317.56 | 306.90 | 313.01 | 2,679,389 | +0.15(+0.05%) |
Jul 22, 2019 | 312.70 | 313.60 | 311.06 | 312.87 | 1,309,051 | +0.59(+0.19%) |
Jul 19, 2019 | 312.88 | 314.15 | 311.31 | 312.28 | 1,672,550 | +0.66(+0.21%) |
Jul 18, 2019 | 313.44 | 313.52 | 308.63 | 311.62 | 1,948,825 | -1.98(-0.63%) |
Jul 17, 2019 | 319.62 | 319.73 | 313.06 | 313.60 | 2,133,650 | -6.02(-1.88%) |
Jul 16, 2019 | 321.94 | 322.31 | 319.45 | 319.62 | 1,172,431 | -2.05(-0.64%) |
Jul 15, 2019 | 323.55 | 323.70 | 320.98 | 321.67 | 1,155,289 | -1.54(-0.48%) |
Jul 12, 2019 | 322.99 | 323.26 | 320.91 | 323.21 | 1,313,052 | +1.07(+0.33%) |
Jul 11, 2019 | 322.08 | 323.14 | 320.37 | 322.14 | 1,549,895 | +0.06(+0.02%) |
Jul 10, 2019 | 323.69 | 326.64 | 321.80 | 322.08 | 935,888 | -1.37(-0.42%) |
Jul 09, 2019 | 321.72 | 323.91 | 320.27 | 323.45 | 744,129 | +0.48(+0.15%) |
Jul 08, 2019 | 322.41 | 323.62 | 320.87 | 322.97 | 739,232 | -0.65(-0.20%) |
Jul 05, 2019 | 323.58 | 324.41 | 320.78 | 323.62 | 819,357 | -0.40(-0.12%) |
Jul 03, 2019 | 321.89 | 324.10 | 319.62 | 324.02 | 848,277 | +2.46(+0.76%) |
Jul 02, 2019 | 316.32 | 321.56 | 315.87 | 321.56 | 1,203,623 | +5.34(+1.69%) |
Jul 01, 2019 | 319.67 | 320.86 | 315.86 | 316.23 | 1,147,944 | -1.81(-0.57%) |
Jun 28, 2019 | 314.48 | 318.22 | 312.90 | 318.04 | 1,565,558 | +3.89(+1.24%) |
Jun 27, 2019 | 314.88 | 315.39 | 312.54 | 314.14 | 944,772 | -0.36(-0.11%) |
Jun 26, 2019 | 316.37 | 316.69 | 312.31 | 314.50 | 1,117,524 | -0.93(-0.29%) |
Jun 25, 2019 | 314.94 | 317.38 | 314.71 | 315.43 | 1,336,231 | +0.51(+0.16%) |
Jun 24, 2019 | 315.32 | 317.46 | 314.71 | 314.92 | 2,019,497 | +0.54(+0.17%) |
Jun 21, 2019 | 316.89 | 317.34 | 312.81 | 314.38 | 1,765,825 | -3.01(-0.95%) |
Jun 20, 2019 | 312.99 | 317.85 | 312.94 | 317.39 | 1,199,110 | +6.19(+1.99%) |
Jun 19, 2019 | 309.48 | 311.92 | 308.98 | 311.20 | 933,528 | +1.93(+0.63%) |
Jun 18, 2019 | 305.75 | 309.94 | 304.78 | 309.27 | 944,638 | +4.22(+1.39%) |
Jun 17, 2019 | 307.26 | 308.30 | 303.36 | 305.05 | 1,033,533 | -1.27(-0.41%) |
Jun 14, 2019 | 305.39 | 308.34 | 304.83 | 306.31 | 1,210,975 | +0.93(+0.30%) |
Jun 13, 2019 | 304.07 | 305.93 | 301.29 | 305.39 | 1,376,121 | +3.12(+1.03%) |
Jun 12, 2019 | 301.14 | 302.81 | 299.47 | 302.26 | 1,293,845 | +1.29(+0.43%) |
Jun 11, 2019 | 307.95 | 308.42 | 298.20 | 300.98 | 1,925,309 | -6.61(-2.15%) |
Jun 10, 2019 | 313.16 | 313.74 | 306.83 | 307.59 | 1,550,270 | -3.18(-1.02%) |
Jun 07, 2019 | 309.21 | 311.57 | 308.29 | 310.77 | 1,286,876 | +2.37(+0.77%) |
Jun 06, 2019 | 309.14 | 309.99 | 306.32 | 308.40 | 1,314,212 | -0.16(-0.05%) |
Jun 05, 2019 | 306.18 | 308.69 | 304.89 | 308.55 | 2,000,964 | +2.93(+0.96%) |
Jun 04, 2019 | 302.59 | 305.91 | 302.59 | 305.62 | 1,798,374 | +4.18(+1.39%) |
Jun 03, 2019 | 295.76 | 301.62 | 295.61 | 301.44 | 1,537,777 | +5.27(+1.78%) |
May 31, 2019 | 295.33 | 298.44 | 295.24 | 296.17 | 1,170,625 | -1.07(-0.36%) |
May 30, 2019 | 295.53 | 298.55 | 295.31 | 297.23 | 971,329 | +2.28(+0.77%) |
May 29, 2019 | 292.73 | 295.84 | 291.43 | 294.96 | 1,343,244 | +1.26(+0.43%) |
May 28, 2019 | 294.62 | 296.64 | 293.01 | 293.69 | 4,095,005 | -0.77(-0.26%) |
May 24, 2019 | 296.11 | 296.94 | 293.16 | 294.47 | 1,457,886 | -1.12(-0.38%) |
May 23, 2019 | 295.29 | 296.78 | 292.12 | 295.59 | 1,628,523 | -0.24(-0.08%) |
May 22, 2019 | 298.39 | 298.39 | 295.43 | 295.83 | 1,206,633 | -3.13(-1.05%) |
May 21, 2019 | 298.66 | 299.70 | 295.10 | 298.96 | 1,263,164 | +1.69(+0.57%) |
May 20, 2019 | 293.13 | 299.26 | 293.13 | 297.28 | 1,597,089 | +3.49(+1.19%) |
May 17, 2019 | 292.45 | 296.36 | 292.45 | 293.78 | 1,459,267 | -1.22(-0.41%) |
May 16, 2019 | 291.98 | 295.23 | 291.05 | 295.00 | 1,256,739 | +4.56(+1.57%) |
May 15, 2019 | 291.44 | 291.80 | 286.78 | 290.44 | 1,296,567 | -1.76(-0.60%) |
May 14, 2019 | 292.06 | 296.32 | 290.97 | 292.20 | 1,347,895 | +0.69(+0.24%) |
May 13, 2019 | 291.40 | 295.30 | 289.62 | 291.50 | 1,727,668 | -5.20(-1.75%) |
May 10, 2019 | 293.28 | 296.94 | 291.42 | 296.70 | 1,386,326 | +1.73(+0.59%) |
May 09, 2019 | 290.31 | 295.82 | 288.52 | 294.97 | 1,721,687 | +4.50(+1.55%) |
May 08, 2019 | 287.62 | 292.82 | 287.14 | 290.47 | 1,246,851 | +2.85(+0.99%) |
May 07, 2019 | 290.96 | 290.96 | 285.83 | 287.62 | 1,353,408 | -4.19(-1.44%) |
May 06, 2019 | 287.27 | 292.51 | 286.98 | 291.81 | 935,087 | +1.43(+0.49%) |
May 03, 2019 | 289.95 | 291.74 | 287.88 | 290.38 | 928,091 | +1.32(+0.46%) |
May 02, 2019 | 288.58 | 289.18 | 285.31 | 289.05 | 1,107,361 | +0.61(+0.21%) |