Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 275.67 | 277.99 | 268.05 | 270.51 | 611,640 | -5.29(-1.92%) |
Jul 30, 2019 | 269.79 | 276.12 | 269.55 | 275.80 | 460,406 | +4.80(+1.77%) |
Jul 29, 2019 | 278.29 | 278.29 | 270.60 | 270.99 | 541,063 | -7.67(-2.75%) |
Jul 26, 2019 | 279.98 | 283.11 | 278.24 | 278.66 | 542,984 | -0.31(-0.11%) |
Jul 25, 2019 | 283.25 | 283.76 | 275.12 | 278.97 | 970,789 | -5.46(-1.92%) |
Jul 24, 2019 | 264.31 | 283.35 | 264.31 | 284.43 | 1,802,908 | +25.30(+9.76%) |
Jul 23, 2019 | 252.01 | 259.50 | 251.50 | 259.12 | 714,614 | +8.70(+3.47%) |
Jul 22, 2019 | 249.88 | 252.98 | 249.10 | 250.42 | 552,877 | +2.05(+0.82%) |
Jul 19, 2019 | 250.81 | 253.97 | 248.26 | 248.38 | 472,623 | -1.34(-0.54%) |
Jul 18, 2019 | 250.43 | 251.74 | 247.93 | 249.72 | 396,254 | -0.32(-0.13%) |
Jul 17, 2019 | 252.81 | 253.43 | 249.53 | 250.03 | 429,990 | -3.63(-1.43%) |
Jul 16, 2019 | 253.04 | 257.25 | 251.99 | 253.67 | 480,859 | +1.52(+0.60%) |
Jul 15, 2019 | 250.39 | 253.71 | 250.01 | 252.15 | 332,935 | +1.93(+0.77%) |
Jul 12, 2019 | 245.21 | 251.74 | 245.21 | 250.22 | 505,006 | +5.94(+2.43%) |
Jul 11, 2019 | 239.83 | 244.76 | 238.03 | 244.28 | 572,688 | +3.97(+1.65%) |
Jul 10, 2019 | 247.47 | 248.21 | 239.62 | 240.31 | 839,836 | -7.58(-3.06%) |
Jul 09, 2019 | 246.35 | 249.09 | 243.65 | 247.89 | 573,282 | +0.74(+0.30%) |
Jul 08, 2019 | 248.65 | 250.81 | 246.78 | 247.14 | 287,116 | -3.38(-1.35%) |
Jul 05, 2019 | 248.82 | 251.07 | 245.85 | 250.53 | 276,172 | +0.70(+0.28%) |
Jul 03, 2019 | 246.39 | 249.84 | 246.39 | 249.83 | 234,106 | +3.37(+1.37%) |
Jul 02, 2019 | 247.95 | 248.95 | 244.92 | 246.46 | 397,897 | -1.99(-0.80%) |
Jul 01, 2019 | 250.53 | 253.71 | 247.16 | 248.44 | 578,356 | -0.87(-0.35%) |
Jun 28, 2019 | 248.39 | 250.30 | 245.95 | 249.32 | 607,212 | +1.95(+0.79%) |
Jun 27, 2019 | 248.35 | 249.10 | 246.56 | 247.37 | 447,782 | -0.25(-0.10%) |
Jun 26, 2019 | 250.07 | 251.17 | 246.16 | 247.62 | 388,278 | -1.08(-0.43%) |
Jun 25, 2019 | 252.14 | 252.94 | 248.57 | 248.69 | 509,526 | -3.23(-1.28%) |
Jun 24, 2019 | 254.82 | 258.40 | 251.82 | 251.92 | 410,543 | -2.78(-1.09%) |
Jun 21, 2019 | 256.00 | 257.64 | 252.57 | 254.70 | 686,718 | -2.58(-1.00%) |
Jun 20, 2019 | 258.71 | 259.52 | 253.07 | 257.28 | 424,478 | +2.44(+0.96%) |
Jun 19, 2019 | 251.68 | 255.60 | 249.29 | 254.85 | 488,208 | +2.15(+0.85%) |
Jun 18, 2019 | 254.92 | 258.99 | 252.00 | 252.70 | 449,064 | -0.53(-0.21%) |
Jun 17, 2019 | 252.93 | 255.55 | 250.64 | 253.23 | 480,925 | +0.07(+0.03%) |
Jun 14, 2019 | 258.87 | 258.87 | 248.85 | 253.16 | 459,067 | -6.88(-2.65%) |
Jun 13, 2019 | 255.44 | 260.17 | 255.44 | 260.04 | 328,878 | +4.38(+1.71%) |
Jun 12, 2019 | 256.11 | 258.10 | 254.42 | 255.66 | 481,125 | +0.59(+0.23%) |
Jun 11, 2019 | 255.52 | 256.96 | 250.62 | 255.07 | 881,612 | -0.71(-0.28%) |
Jun 10, 2019 | 252.57 | 256.24 | 251.30 | 255.78 | 516,040 | +3.77(+1.50%) |
Jun 07, 2019 | 248.80 | 253.67 | 248.18 | 252.00 | 444,973 | +4.90(+1.98%) |
Jun 06, 2019 | 250.30 | 251.27 | 245.41 | 247.11 | 433,361 | -3.08(-1.23%) |
Jun 05, 2019 | 251.88 | 253.88 | 246.98 | 250.18 | 352,896 | -0.31(-0.12%) |
Jun 04, 2019 | 246.77 | 250.99 | 246.13 | 250.49 | 506,311 | +6.16(+2.52%) |
Jun 03, 2019 | 243.40 | 245.62 | 241.89 | 244.33 | 594,945 | +1.09(+0.45%) |
May 31, 2019 | 243.21 | 244.49 | 240.87 | 243.24 | 531,364 | -2.70(-1.10%) |
May 30, 2019 | 243.20 | 247.91 | 242.06 | 245.94 | 786,222 | +2.62(+1.08%) |
May 29, 2019 | 241.13 | 245.56 | 240.14 | 243.31 | 558,694 | +2.20(+0.91%) |
May 28, 2019 | 240.37 | 242.83 | 240.20 | 241.11 | 520,195 | +0.78(+0.32%) |
May 24, 2019 | 243.51 | 244.70 | 237.10 | 240.33 | 429,911 | -2.19(-0.90%) |
May 23, 2019 | 238.47 | 244.89 | 237.37 | 242.52 | 603,721 | +1.70(+0.71%) |
May 22, 2019 | 251.35 | 252.53 | 240.59 | 240.82 | 778,818 | -12.31(-4.86%) |
May 21, 2019 | 252.82 | 255.62 | 252.82 | 253.13 | 439,751 | +1.50(+0.59%) |
May 20, 2019 | 246.51 | 252.27 | 246.32 | 251.63 | 531,937 | +3.36(+1.35%) |
May 17, 2019 | 244.53 | 253.08 | 244.38 | 248.27 | 709,203 | +3.01(+1.23%) |
May 16, 2019 | 244.41 | 247.61 | 242.88 | 245.26 | 334,377 | +1.92(+0.79%) |
May 15, 2019 | 241.38 | 244.41 | 240.20 | 243.33 | 390,923 | -0.25(-0.10%) |
May 14, 2019 | 242.44 | 244.40 | 240.99 | 243.58 | 381,512 | +1.92(+0.80%) |
May 13, 2019 | 244.50 | 245.47 | 240.47 | 241.66 | 739,747 | -7.16(-2.88%) |
May 10, 2019 | 251.51 | 253.74 | 247.46 | 248.82 | 491,235 | -4.01(-1.58%) |
May 09, 2019 | 252.54 | 253.98 | 247.47 | 252.82 | 530,498 | -2.89(-1.13%) |
May 08, 2019 | 255.42 | 257.77 | 253.21 | 255.72 | 409,243 | +0.10(+0.04%) |
May 07, 2019 | 255.49 | 256.46 | 251.09 | 255.61 | 651,064 | -2.64(-1.02%) |
May 06, 2019 | 255.87 | 258.78 | 253.47 | 258.25 | 540,265 | -3.92(-1.50%) |
May 03, 2019 | 260.06 | 262.97 | 259.43 | 262.17 | 601,558 | +4.25(+1.65%) |
May 02, 2019 | 253.53 | 259.54 | 253.34 | 257.92 | 504,623 | +3.78(+1.49%) |