Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 283.18 | 285.22 | 278.88 | 282.27 | 73,093 | -0.88(-0.31%) |
Jul 30, 2019 | 280.81 | 285.60 | 280.81 | 283.15 | 69,283 | +1.66(+0.59%) |
Jul 29, 2019 | 281.76 | 286.94 | 278.96 | 281.49 | 86,253 | -0.27(-0.10%) |
Jul 26, 2019 | 279.36 | 284.64 | 279.36 | 281.76 | 66,761 | +3.19(+1.15%) |
Jul 25, 2019 | 279.27 | 279.64 | 277.29 | 278.57 | 39,989 | -0.34(-0.12%) |
Jul 24, 2019 | 278.10 | 279.13 | 275.75 | 278.90 | 36,524 | +0.49(+0.18%) |
Jul 23, 2019 | 282.52 | 285.54 | 276.75 | 278.41 | 48,891 | -2.97(-1.06%) |
Jul 22, 2019 | 280.96 | 284.78 | 278.63 | 281.38 | 43,496 | +1.53(+0.55%) |
Jul 19, 2019 | 284.08 | 287.74 | 279.36 | 279.85 | 47,564 | -5.70(-2.00%) |
Jul 18, 2019 | 288.55 | 291.12 | 284.02 | 285.55 | 35,225 | -2.94(-1.02%) |
Jul 17, 2019 | 291.36 | 292.31 | 287.83 | 288.49 | 29,334 | -2.57(-0.88%) |
Jul 16, 2019 | 292.43 | 293.26 | 289.59 | 291.07 | 25,405 | -1.56(-0.53%) |
Jul 15, 2019 | 292.78 | 295.20 | 291.48 | 292.62 | 37,091 | -0.09(-0.03%) |
Jul 12, 2019 | 294.15 | 294.28 | 290.55 | 292.71 | 56,202 | -1.15(-0.39%) |
Jul 11, 2019 | 299.70 | 301.12 | 292.11 | 293.86 | 95,479 | -5.54(-1.85%) |
Jul 10, 2019 | 297.69 | 304.77 | 295.74 | 299.41 | 111,535 | +2.63(+0.89%) |
Jul 09, 2019 | 302.53 | 302.53 | 293.69 | 296.77 | 64,955 | -1.55(-0.52%) |
Jul 08, 2019 | 305.50 | 306.51 | 297.15 | 298.32 | 66,166 | -7.60(-2.48%) |
Jul 05, 2019 | 302.65 | 308.94 | 296.10 | 305.92 | 68,171 | +3.27(+1.08%) |
Jul 03, 2019 | 299.43 | 304.11 | 298.53 | 302.65 | 25,915 | +2.04(+0.68%) |
Jul 02, 2019 | 299.28 | 301.45 | 296.05 | 300.62 | 61,174 | +1.68(+0.56%) |
Jul 01, 2019 | 288.26 | 299.19 | 288.17 | 298.94 | 46,816 | +11.41(+3.97%) |
Jun 28, 2019 | 289.14 | 289.49 | 285.96 | 287.52 | 78,267 | -2.57(-0.89%) |
Jun 27, 2019 | 280.78 | 290.44 | 280.19 | 290.10 | 58,335 | +9.21(+3.28%) |
Jun 26, 2019 | 289.66 | 289.66 | 280.88 | 280.88 | 43,334 | -7.47(-2.59%) |
Jun 25, 2019 | 287.10 | 292.66 | 286.97 | 288.35 | 37,883 | +2.46(+0.86%) |
Jun 24, 2019 | 290.75 | 291.85 | 284.40 | 285.89 | 36,882 | -4.68(-1.61%) |
Jun 21, 2019 | 288.98 | 290.61 | 286.56 | 290.57 | 55,161 | +0.64(+0.22%) |
Jun 20, 2019 | 288.53 | 293.12 | 285.36 | 289.92 | 48,871 | +1.87(+0.65%) |
Jun 19, 2019 | 291.53 | 293.05 | 283.77 | 288.05 | 86,161 | -3.94(-1.35%) |
Jun 18, 2019 | 300.14 | 303.62 | 291.20 | 291.99 | 64,842 | -6.19(-2.08%) |
Jun 17, 2019 | 295.47 | 300.73 | 291.81 | 298.18 | 62,269 | +3.23(+1.09%) |
Jun 14, 2019 | 302.56 | 305.65 | 291.68 | 294.95 | 59,637 | -6.87(-2.28%) |
Jun 13, 2019 | 300.08 | 305.89 | 299.77 | 301.82 | 36,562 | +3.15(+1.06%) |
Jun 12, 2019 | 305.14 | 308.45 | 298.30 | 298.67 | 38,492 | -6.48(-2.12%) |
Jun 11, 2019 | 301.42 | 311.30 | 299.77 | 305.14 | 59,273 | +4.96(+1.65%) |
Jun 10, 2019 | 298.62 | 302.41 | 295.93 | 300.19 | 56,385 | +1.82(+0.61%) |
Jun 07, 2019 | 301.63 | 305.03 | 298.23 | 298.36 | 42,360 | -0.50(-0.17%) |
Jun 06, 2019 | 297.74 | 301.83 | 297.68 | 298.86 | 35,042 | +2.17(+0.73%) |
Jun 05, 2019 | 285.92 | 299.77 | 285.19 | 296.69 | 86,741 | +12.30(+4.32%) |
Jun 04, 2019 | 287.28 | 288.25 | 279.82 | 284.39 | 89,028 | -2.37(-0.83%) |
Jun 03, 2019 | 290.07 | 292.10 | 282.60 | 286.76 | 78,872 | -3.41(-1.18%) |
May 31, 2019 | 297.49 | 297.49 | 288.53 | 290.17 | 63,800 | -9.34(-3.12%) |
May 30, 2019 | 294.00 | 300.60 | 289.68 | 299.51 | 66,375 | +5.31(+1.81%) |
May 29, 2019 | 293.05 | 296.19 | 286.24 | 294.20 | 61,970 | +0.52(+0.18%) |
May 28, 2019 | 295.01 | 301.69 | 292.08 | 293.68 | 93,086 | -1.62(-0.55%) |
May 24, 2019 | 294.35 | 298.99 | 291.57 | 295.30 | 69,004 | +2.82(+0.97%) |
May 23, 2019 | 305.44 | 306.53 | 289.54 | 292.47 | 128,045 | -13.77(-4.50%) |
May 22, 2019 | 299.57 | 307.63 | 294.13 | 306.24 | 82,572 | +7.86(+2.63%) |
May 21, 2019 | 303.13 | 310.71 | 296.50 | 298.38 | 127,135 | -3.21(-1.06%) |
May 20, 2019 | 299.77 | 302.35 | 283.25 | 301.59 | 184,139 | +0.81(+0.27%) |
May 17, 2019 | 309.08 | 324.75 | 297.86 | 300.78 | 239,694 | -11.42(-3.66%) |
May 16, 2019 | 312.75 | 337.00 | 304.38 | 312.20 | 208,607 | -1.23(-0.39%) |
May 15, 2019 | 348.77 | 348.77 | 298.05 | 313.44 | 259,068 | -36.78(-10.50%) |
May 14, 2019 | 386.42 | 397.19 | 349.69 | 350.21 | 219,430 | -33.97(-8.84%) |
May 13, 2019 | 367.25 | 388.41 | 362.46 | 384.19 | 107,778 | +12.54(+3.37%) |
May 10, 2019 | 355.38 | 375.54 | 355.38 | 371.65 | 116,464 | +16.60(+4.68%) |
May 09, 2019 | 344.24 | 356.89 | 338.54 | 355.05 | 86,560 | +10.45(+3.03%) |
May 08, 2019 | 318.13 | 352.83 | 315.35 | 344.59 | 118,607 | +18.31(+5.61%) |
May 07, 2019 | 324.04 | 332.74 | 311.20 | 326.28 | 112,864 | +0.29(+0.09%) |
May 06, 2019 | 316.23 | 326.55 | 308.71 | 325.99 | 51,503 | +5.18(+1.61%) |
May 03, 2019 | 317.07 | 323.51 | 314.88 | 320.81 | 76,498 | +5.19(+1.64%) |
May 02, 2019 | 315.65 | 321.48 | 309.45 | 315.62 | 45,904 | +0.28(+0.09%) |