Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 300.76 | 303.93 | 296.40 | 299.38 | 1,747,779 | -0.58(-0.19%) |
Jul 30, 2019 | 298.86 | 304.00 | 294.83 | 299.96 | 2,353,727 | -4.45(-1.46%) |
Jul 29, 2019 | 301.34 | 305.30 | 298.88 | 304.41 | 1,121,357 | +3.51(+1.17%) |
Jul 26, 2019 | 300.00 | 302.98 | 296.08 | 300.90 | 909,600 | +2.30(+0.77%) |
Jul 25, 2019 | 304.73 | 304.73 | 297.92 | 298.60 | 834,079 | -5.41(-1.78%) |
Jul 24, 2019 | 304.00 | 306.93 | 301.97 | 304.01 | 929,074 | -0.63(-0.21%) |
Jul 23, 2019 | 300.00 | 305.77 | 297.07 | 304.64 | 1,438,591 | +6.36(+2.13%) |
Jul 22, 2019 | 294.56 | 299.36 | 293.87 | 298.28 | 1,230,319 | +5.08(+1.73%) |
Jul 19, 2019 | 297.79 | 298.20 | 291.00 | 293.20 | 1,733,900 | -5.35(-1.79%) |
Jul 18, 2019 | 303.00 | 304.93 | 295.95 | 298.55 | 1,620,592 | -4.35(-1.44%) |
Jul 17, 2019 | 302.30 | 305.11 | 302.09 | 302.90 | 1,269,989 | +0.60(+0.20%) |
Jul 16, 2019 | 303.10 | 306.00 | 301.46 | 302.30 | 1,840,869 | +0.01(+0.00%) |
Jul 15, 2019 | 305.17 | 306.90 | 300.52 | 302.29 | 3,522,625 | -2.76(-0.90%) |
Jul 12, 2019 | 310.25 | 312.47 | 303.92 | 305.05 | 8,475,800 | -58.61(-16.12%) |
Jul 11, 2019 | 371.31 | 371.31 | 359.03 | 363.66 | 1,832,333 | -9.04(-2.43%) |
Jul 10, 2019 | 376.50 | 380.76 | 371.38 | 372.70 | 1,234,342 | -4.54(-1.20%) |
Jul 09, 2019 | 372.65 | 377.66 | 368.79 | 377.24 | 940,498 | +2.12(+0.57%) |
Jul 08, 2019 | 377.59 | 378.00 | 372.10 | 375.12 | 754,776 | -3.11(-0.82%) |
Jul 05, 2019 | 378.83 | 379.54 | 373.64 | 378.23 | 599,600 | +0.41(+0.11%) |
Jul 03, 2019 | 372.15 | 378.17 | 371.62 | 377.82 | 540,900 | +6.45(+1.74%) |
Jul 02, 2019 | 372.00 | 372.48 | 365.31 | 371.37 | 487,198 | +0.42(+0.11%) |
Jul 01, 2019 | 371.29 | 371.61 | 367.99 | 370.95 | 993,457 | +2.80(+0.76%) |
Jun 28, 2019 | 357.24 | 369.00 | 354.64 | 368.15 | 1,230,500 | +11.65(+3.27%) |
Jun 27, 2019 | 358.94 | 359.17 | 352.53 | 356.50 | 681,215 | +0.13(+0.04%) |
Jun 26, 2019 | 358.15 | 358.99 | 354.48 | 356.37 | 738,041 | -1.71(-0.48%) |
Jun 25, 2019 | 358.21 | 362.16 | 354.88 | 358.08 | 753,899 | +0.34(+0.10%) |
Jun 24, 2019 | 361.60 | 363.28 | 357.61 | 357.74 | 754,653 | -3.82(-1.06%) |
Jun 21, 2019 | 356.90 | 363.57 | 355.84 | 361.56 | 1,575,200 | +2.99(+0.83%) |
Jun 20, 2019 | 355.32 | 359.79 | 352.25 | 358.57 | 981,387 | +6.63(+1.88%) |
Jun 19, 2019 | 346.48 | 352.82 | 346.33 | 351.94 | 909,696 | +4.09(+1.18%) |
Jun 18, 2019 | 353.72 | 354.10 | 347.40 | 347.85 | 950,436 | -3.26(-0.93%) |
Jun 17, 2019 | 344.92 | 352.61 | 344.69 | 351.11 | 911,767 | +7.11(+2.07%) |
Jun 14, 2019 | 341.30 | 344.36 | 340.43 | 344.00 | 741,300 | +2.72(+0.80%) |
Jun 13, 2019 | 340.00 | 342.71 | 338.54 | 341.28 | 578,447 | +2.13(+0.63%) |
Jun 12, 2019 | 334.53 | 340.00 | 333.89 | 339.15 | 543,309 | +3.26(+0.97%) |
Jun 11, 2019 | 340.25 | 344.59 | 333.55 | 335.89 | 795,767 | -1.23(-0.36%) |
Jun 10, 2019 | 335.03 | 341.24 | 334.57 | 337.12 | 1,069,004 | +1.63(+0.49%) |
Jun 07, 2019 | 321.04 | 340.11 | 320.48 | 335.49 | 1,313,400 | +16.93(+5.31%) |
Jun 06, 2019 | 318.18 | 320.00 | 317.09 | 318.56 | 503,308 | +0.42(+0.13%) |
Jun 05, 2019 | 315.56 | 319.57 | 314.57 | 318.14 | 710,015 | +4.31(+1.37%) |
Jun 04, 2019 | 307.20 | 314.23 | 304.08 | 313.83 | 916,601 | +10.11(+3.33%) |
Jun 03, 2019 | 306.88 | 312.55 | 302.72 | 303.72 | 1,062,325 | -3.19(-1.04%) |
May 31, 2019 | 308.03 | 310.97 | 306.10 | 306.91 | 844,700 | -4.29(-1.38%) |
May 30, 2019 | 309.26 | 313.73 | 309.00 | 311.20 | 635,276 | +2.92(+0.95%) |
May 29, 2019 | 310.42 | 313.91 | 307.30 | 308.28 | 648,984 | -4.72(-1.51%) |
May 28, 2019 | 312.82 | 319.75 | 312.77 | 313.00 | 1,153,829 | +0.55(+0.18%) |
May 24, 2019 | 311.64 | 315.50 | 311.64 | 312.45 | 599,800 | +3.48(+1.13%) |
May 23, 2019 | 310.00 | 313.20 | 305.50 | 308.97 | 707,895 | -3.86(-1.23%) |
May 22, 2019 | 304.44 | 314.21 | 303.95 | 312.83 | 627,544 | +6.36(+2.08%) |
May 21, 2019 | 304.17 | 313.30 | 304.17 | 306.47 | 869,534 | +5.88(+1.96%) |
May 20, 2019 | 304.62 | 306.90 | 300.35 | 300.59 | 766,479 | -7.04(-2.29%) |
May 17, 2019 | 307.10 | 313.19 | 307.10 | 307.63 | 744,000 | -2.22(-0.72%) |
May 16, 2019 | 307.41 | 310.55 | 307.41 | 309.85 | 843,394 | +3.27(+1.07%) |
May 15, 2019 | 301.95 | 308.23 | 301.00 | 306.58 | 894,618 | +2.02(+0.66%) |
May 14, 2019 | 303.25 | 307.38 | 301.55 | 304.56 | 1,061,221 | +3.69(+1.23%) |
May 13, 2019 | 307.95 | 309.99 | 300.42 | 300.87 | 1,082,521 | -14.94(-4.73%) |
May 10, 2019 | 315.32 | 319.08 | 306.36 | 315.81 | 1,095,700 | -1.56(-0.49%) |
May 09, 2019 | 318.32 | 318.76 | 310.64 | 317.37 | 1,028,475 | -2.06(-0.64%) |
May 08, 2019 | 318.59 | 322.83 | 316.10 | 319.43 | 714,865 | -1.08(-0.34%) |
May 07, 2019 | 321.45 | 323.26 | 317.52 | 320.51 | 908,398 | -4.25(-1.31%) |
May 06, 2019 | 318.07 | 326.30 | 316.00 | 324.76 | 891,154 | -0.76(-0.23%) |
May 03, 2019 | 315.74 | 325.95 | 314.64 | 325.52 | 1,192,700 | +12.83(+4.10%) |
May 02, 2019 | 309.22 | 314.90 | 308.63 | 312.69 | 831,259 | +2.57(+0.83%) |