Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 243.65 | 245.39 | 239.10 | 240.69 | 338,883 | -3.04(-1.25%) |
Jul 30, 2019 | 238.88 | 244.01 | 237.90 | 243.73 | 282,564 | +3.68(+1.53%) |
Jul 29, 2019 | 246.22 | 246.44 | 239.34 | 240.05 | 289,640 | -6.81(-2.76%) |
Jul 26, 2019 | 244.64 | 247.98 | 243.08 | 246.86 | 229,854 | +2.22(+0.91%) |
Jul 25, 2019 | 244.33 | 245.95 | 243.07 | 244.64 | 267,091 | +0.31(+0.13%) |
Jul 24, 2019 | 247.25 | 247.72 | 243.75 | 244.33 | 466,169 | -3.90(-1.57%) |
Jul 23, 2019 | 247.98 | 248.35 | 241.91 | 248.23 | 803,688 | +0.49(+0.20%) |
Jul 22, 2019 | 248.40 | 255.25 | 246.80 | 247.74 | 1,144,324 | -13.98(-5.34%) |
Jul 19, 2019 | 267.52 | 270.09 | 261.73 | 261.73 | 487,095 | -4.75(-1.78%) |
Jul 18, 2019 | 267.46 | 270.75 | 265.80 | 266.47 | 449,583 | -1.99(-0.74%) |
Jul 17, 2019 | 274.90 | 275.39 | 267.97 | 268.46 | 333,602 | -5.89(-2.15%) |
Jul 16, 2019 | 275.20 | 280.11 | 270.26 | 274.36 | 626,196 | -0.32(-0.12%) |
Jul 15, 2019 | 273.64 | 276.75 | 272.56 | 274.68 | 545,985 | +3.03(+1.12%) |
Jul 12, 2019 | 267.25 | 272.25 | 267.25 | 271.64 | 310,308 | +4.55(+1.70%) |
Jul 11, 2019 | 266.75 | 269.49 | 265.75 | 267.09 | 341,237 | +0.19(+0.07%) |
Jul 10, 2019 | 270.25 | 273.10 | 266.73 | 266.90 | 496,255 | -2.85(-1.06%) |
Jul 09, 2019 | 269.81 | 273.24 | 268.77 | 269.76 | 537,488 | +0.06(+0.02%) |
Jul 08, 2019 | 266.26 | 270.73 | 265.51 | 269.70 | 470,756 | -0.61(-0.23%) |
Jul 05, 2019 | 270.27 | 270.69 | 266.92 | 270.31 | 264,274 | -0.49(-0.18%) |
Jul 03, 2019 | 268.06 | 271.07 | 265.40 | 270.80 | 222,288 | +3.73(+1.40%) |
Jul 02, 2019 | 265.85 | 268.66 | 264.69 | 267.07 | 495,519 | +1.40(+0.53%) |
Jul 01, 2019 | 260.69 | 265.83 | 259.13 | 265.68 | 368,084 | +7.61(+2.95%) |
Jun 28, 2019 | 256.11 | 259.28 | 256.08 | 258.06 | 372,647 | +1.57(+0.61%) |
Jun 27, 2019 | 253.72 | 256.61 | 251.58 | 256.50 | 199,135 | +3.01(+1.19%) |
Jun 26, 2019 | 253.98 | 255.78 | 252.84 | 253.49 | 323,043 | +0.04(+0.01%) |
Jun 25, 2019 | 253.84 | 257.21 | 251.42 | 253.45 | 316,203 | +0.36(+0.14%) |
Jun 24, 2019 | 251.51 | 254.26 | 250.75 | 253.09 | 445,974 | +2.06(+0.82%) |
Jun 21, 2019 | 253.12 | 254.34 | 250.89 | 251.03 | 429,921 | -3.63(-1.43%) |
Jun 20, 2019 | 256.22 | 257.21 | 249.80 | 254.66 | 346,483 | +0.77(+0.30%) |
Jun 19, 2019 | 254.00 | 254.81 | 250.10 | 253.90 | 168,845 | +0.51(+0.20%) |
Jun 18, 2019 | 256.29 | 257.99 | 252.04 | 253.39 | 314,436 | -1.38(-0.54%) |
Jun 17, 2019 | 257.33 | 258.61 | 254.61 | 254.78 | 309,806 | -3.34(-1.29%) |
Jun 14, 2019 | 258.55 | 258.66 | 254.60 | 258.12 | 348,596 | -1.26(-0.49%) |
Jun 13, 2019 | 263.76 | 265.27 | 258.69 | 259.38 | 282,721 | -3.23(-1.23%) |
Jun 12, 2019 | 261.85 | 264.62 | 259.42 | 262.61 | 245,925 | +0.04(+0.01%) |
Jun 11, 2019 | 268.22 | 268.22 | 260.37 | 262.57 | 292,531 | -4.58(-1.72%) |
Jun 10, 2019 | 262.91 | 268.95 | 262.17 | 267.16 | 293,610 | +6.73(+2.58%) |
Jun 07, 2019 | 259.55 | 261.07 | 255.57 | 260.43 | 371,145 | +0.06(+0.02%) |
Jun 06, 2019 | 261.03 | 261.03 | 255.58 | 260.36 | 659,649 | +0.24(+0.09%) |
Jun 05, 2019 | 262.90 | 262.90 | 257.67 | 260.12 | 352,077 | -0.63(-0.24%) |
Jun 04, 2019 | 253.40 | 260.94 | 252.02 | 260.75 | 255,775 | +8.68(+3.44%) |
Jun 03, 2019 | 247.25 | 252.44 | 247.09 | 252.06 | 311,547 | +4.92(+1.99%) |
May 31, 2019 | 252.52 | 253.18 | 245.17 | 247.14 | 751,587 | -11.16(-4.32%) |
May 30, 2019 | 252.96 | 258.51 | 250.99 | 258.31 | 228,527 | +6.10(+2.42%) |
May 29, 2019 | 252.68 | 252.68 | 250.09 | 252.20 | 280,336 | -1.71(-0.67%) |
May 28, 2019 | 258.05 | 258.05 | 252.52 | 253.92 | 393,760 | -2.79(-1.09%) |
May 24, 2019 | 254.56 | 258.09 | 254.56 | 256.70 | 197,808 | -1.91(-0.74%) |
May 23, 2019 | 258.34 | 259.81 | 255.21 | 258.61 | 248,627 | -1.26(-0.49%) |
May 22, 2019 | 261.23 | 264.07 | 259.54 | 259.88 | 189,961 | -2.69(-1.03%) |
May 21, 2019 | 258.37 | 263.71 | 257.04 | 262.57 | 270,468 | +6.28(+2.45%) |
May 20, 2019 | 257.93 | 258.75 | 255.76 | 256.29 | 235,779 | -2.48(-0.96%) |
May 17, 2019 | 255.43 | 260.68 | 254.66 | 258.77 | 422,333 | +2.24(+0.87%) |
May 16, 2019 | 258.27 | 260.66 | 256.11 | 256.54 | 675,976 | -1.19(-0.46%) |
May 15, 2019 | 255.45 | 258.46 | 254.63 | 257.73 | 205,508 | +0.56(+0.22%) |
May 14, 2019 | 254.90 | 258.88 | 254.37 | 257.16 | 241,092 | +2.72(+1.07%) |
May 13, 2019 | 254.38 | 256.06 | 250.80 | 254.44 | 411,459 | -4.49(-1.73%) |
May 10, 2019 | 252.46 | 260.51 | 251.37 | 258.93 | 399,998 | +6.28(+2.49%) |
May 09, 2019 | 250.42 | 252.97 | 248.72 | 252.65 | 273,576 | +0.79(+0.32%) |
May 08, 2019 | 248.93 | 253.27 | 247.72 | 251.86 | 358,421 | +3.18(+1.28%) |
May 07, 2019 | 251.80 | 252.90 | 247.08 | 248.68 | 341,984 | -4.89(-1.93%) |
May 06, 2019 | 250.48 | 254.90 | 250.48 | 253.56 | 214,182 | -0.97(-0.38%) |
May 03, 2019 | 250.21 | 255.75 | 250.21 | 254.53 | 314,506 | +5.55(+2.23%) |
May 02, 2019 | 248.33 | 250.10 | 247.25 | 248.99 | 404,012 | +0.71(+0.29%) |