Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 350.68 | 352.78 | 344.56 | 347.42 | 286,304 | -2.46(-0.70%) |
Jul 30, 2019 | 347.39 | 351.97 | 346.69 | 349.88 | 114,829 | -0.31(-0.09%) |
Jul 29, 2019 | 352.73 | 354.42 | 347.51 | 350.19 | 187,163 | -2.48(-0.70%) |
Jul 26, 2019 | 347.59 | 354.19 | 347.17 | 352.67 | 149,700 | +6.93(+2.00%) |
Jul 25, 2019 | 344.88 | 346.07 | 340.97 | 345.74 | 113,550 | +0.86(+0.25%) |
Jul 24, 2019 | 337.38 | 345.78 | 335.04 | 344.88 | 138,989 | +6.79(+2.01%) |
Jul 23, 2019 | 343.65 | 343.65 | 336.17 | 338.09 | 208,738 | -4.41(-1.29%) |
Jul 22, 2019 | 341.64 | 346.00 | 340.08 | 342.50 | 118,412 | +1.87(+0.55%) |
Jul 19, 2019 | 345.00 | 345.72 | 339.04 | 340.63 | 188,700 | -4.65(-1.35%) |
Jul 18, 2019 | 341.49 | 345.88 | 339.21 | 345.28 | 149,141 | +3.79(+1.11%) |
Jul 17, 2019 | 338.93 | 343.74 | 338.93 | 341.49 | 192,186 | +2.49(+0.73%) |
Jul 16, 2019 | 344.52 | 345.56 | 338.98 | 339.00 | 159,095 | -5.64(-1.64%) |
Jul 15, 2019 | 344.18 | 345.92 | 341.38 | 344.64 | 302,223 | +0.21(+0.06%) |
Jul 12, 2019 | 345.44 | 346.98 | 344.01 | 344.43 | 198,700 | -1.31(-0.38%) |
Jul 11, 2019 | 342.99 | 346.38 | 339.87 | 345.74 | 241,259 | +4.93(+1.45%) |
Jul 10, 2019 | 340.05 | 341.83 | 337.13 | 340.81 | 200,145 | +2.71(+0.80%) |
Jul 09, 2019 | 332.30 | 339.01 | 332.10 | 338.10 | 304,701 | +3.50(+1.05%) |
Jul 08, 2019 | 331.62 | 335.08 | 330.97 | 334.60 | 225,531 | +2.17(+0.65%) |
Jul 05, 2019 | 330.03 | 332.59 | 326.20 | 332.43 | 172,100 | +1.03(+0.31%) |
Jul 03, 2019 | 324.82 | 331.54 | 324.70 | 331.40 | 170,200 | +7.83(+2.42%) |
Jul 02, 2019 | 316.69 | 323.94 | 315.71 | 323.57 | 190,001 | +6.83(+2.16%) |
Jul 01, 2019 | 318.70 | 318.81 | 310.01 | 316.74 | 204,222 | +2.72(+0.87%) |
Jun 28, 2019 | 303.00 | 314.13 | 303.00 | 314.02 | 374,600 | +11.92(+3.95%) |
Jun 27, 2019 | 299.36 | 302.93 | 297.80 | 302.10 | 180,225 | +4.22(+1.42%) |
Jun 26, 2019 | 296.13 | 300.39 | 296.13 | 297.88 | 202,551 | +2.99(+1.01%) |
Jun 25, 2019 | 300.00 | 301.33 | 294.06 | 294.89 | 204,252 | -5.85(-1.95%) |
Jun 24, 2019 | 306.38 | 306.43 | 300.66 | 300.74 | 133,362 | -3.84(-1.26%) |
Jun 21, 2019 | 304.37 | 306.75 | 301.95 | 304.58 | 280,800 | -1.34(-0.44%) |
Jun 20, 2019 | 310.40 | 312.16 | 302.79 | 305.92 | 325,982 | +0.26(+0.09%) |
Jun 19, 2019 | 306.57 | 306.57 | 300.62 | 305.66 | 347,869 | -0.45(-0.15%) |
Jun 18, 2019 | 309.28 | 309.99 | 305.24 | 306.11 | 184,026 | +0.16(+0.05%) |
Jun 17, 2019 | 306.69 | 309.79 | 305.34 | 305.95 | 165,923 | -0.25(-0.08%) |
Jun 14, 2019 | 311.77 | 311.87 | 305.72 | 306.20 | 142,600 | -5.47(-1.76%) |
Jun 13, 2019 | 313.24 | 314.87 | 310.07 | 311.67 | 111,760 | +0.19(+0.06%) |
Jun 12, 2019 | 308.11 | 312.22 | 304.75 | 311.48 | 228,698 | +1.57(+0.51%) |
Jun 11, 2019 | 317.97 | 317.97 | 308.09 | 309.91 | 208,387 | -5.33(-1.69%) |
Jun 10, 2019 | 316.01 | 320.39 | 313.82 | 315.24 | 203,431 | +2.09(+0.67%) |
Jun 07, 2019 | 314.25 | 316.25 | 311.11 | 313.15 | 372,200 | +0.98(+0.31%) |
Jun 06, 2019 | 301.81 | 313.51 | 299.36 | 312.17 | 402,316 | +10.17(+3.37%) |
Jun 05, 2019 | 300.00 | 303.72 | 298.69 | 302.00 | 310,302 | +4.61(+1.55%) |
Jun 04, 2019 | 291.35 | 297.42 | 288.53 | 297.39 | 338,994 | +9.83(+3.42%) |
Jun 03, 2019 | 295.90 | 297.45 | 285.77 | 287.56 | 248,303 | -8.34(-2.82%) |
May 31, 2019 | 294.65 | 297.39 | 292.92 | 295.90 | 250,200 | -1.66(-0.56%) |
May 30, 2019 | 295.60 | 298.91 | 295.23 | 297.56 | 137,448 | +1.68(+0.57%) |
May 29, 2019 | 297.17 | 297.91 | 293.13 | 295.88 | 292,546 | -3.26(-1.09%) |
May 28, 2019 | 297.89 | 302.88 | 296.64 | 299.14 | 203,154 | +3.41(+1.15%) |
May 24, 2019 | 296.12 | 298.00 | 294.23 | 295.73 | 119,600 | +1.41(+0.48%) |
May 23, 2019 | 293.07 | 294.34 | 290.71 | 294.32 | 124,608 | -2.59(-0.87%) |
May 22, 2019 | 292.76 | 298.77 | 292.76 | 296.91 | 132,703 | +3.46(+1.18%) |
May 21, 2019 | 294.01 | 296.49 | 292.78 | 293.45 | 164,182 | +3.29(+1.13%) |
May 20, 2019 | 288.64 | 292.26 | 285.00 | 290.16 | 188,733 | -1.69(-0.58%) |
May 17, 2019 | 290.54 | 295.38 | 290.54 | 291.85 | 147,800 | -2.40(-0.82%) |
May 16, 2019 | 288.28 | 296.49 | 288.28 | 294.25 | 195,098 | +6.95(+2.42%) |
May 15, 2019 | 278.51 | 287.52 | 278.39 | 287.30 | 166,818 | +4.94(+1.75%) |
May 14, 2019 | 274.25 | 284.67 | 274.25 | 282.36 | 173,418 | +9.29(+3.40%) |
May 13, 2019 | 281.57 | 282.83 | 272.25 | 273.07 | 272,940 | -14.26(-4.96%) |
May 10, 2019 | 285.13 | 288.31 | 279.23 | 287.33 | 140,100 | +0.12(+0.04%) |
May 09, 2019 | 280.63 | 289.03 | 278.28 | 287.21 | 342,080 | +4.09(+1.44%) |
May 08, 2019 | 279.18 | 285.09 | 278.42 | 283.12 | 185,185 | +4.20(+1.51%) |
May 07, 2019 | 282.22 | 283.61 | 276.37 | 278.92 | 304,215 | -5.55(-1.95%) |
May 06, 2019 | 276.53 | 285.65 | 275.68 | 284.47 | 305,721 | +4.22(+1.51%) |
May 03, 2019 | 274.40 | 280.54 | 274.40 | 280.25 | 161,500 | +7.75(+2.84%) |
May 02, 2019 | 270.61 | 273.97 | 268.25 | 272.50 | 285,849 | +1.60(+0.59%) |