Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 255.65 | 256.29 | 249.79 | 252.54 | 2,059,243 | -3.55(-1.38%) |
Jul 30, 2019 | 256.79 | 257.06 | 255.72 | 256.08 | 1,067,379 | -0.58(-0.22%) |
Jul 29, 2019 | 257.47 | 257.73 | 256.12 | 256.66 | 1,372,285 | -1.14(-0.44%) |
Jul 26, 2019 | 256.36 | 258.16 | 255.74 | 257.80 | 1,580,072 | +1.44(+0.56%) |
Jul 25, 2019 | 257.64 | 258.32 | 255.94 | 256.36 | 1,746,372 | -0.94(-0.37%) |
Jul 24, 2019 | 256.39 | 257.68 | 255.64 | 257.30 | 1,372,222 | +0.67(+0.26%) |
Jul 23, 2019 | 258.24 | 258.45 | 255.65 | 256.63 | 1,220,036 | -0.06(-0.02%) |
Jul 22, 2019 | 257.66 | 258.67 | 255.92 | 256.70 | 1,595,134 | -1.23(-0.48%) |
Jul 19, 2019 | 259.36 | 260.49 | 257.78 | 257.93 | 1,754,593 | -1.28(-0.49%) |
Jul 18, 2019 | 258.56 | 259.35 | 255.80 | 259.21 | 1,851,476 | +1.24(+0.48%) |
Jul 17, 2019 | 257.50 | 259.15 | 256.74 | 257.97 | 1,873,537 | +0.83(+0.32%) |
Jul 16, 2019 | 257.46 | 257.80 | 256.34 | 257.14 | 1,505,325 | +0.06(+0.02%) |
Jul 15, 2019 | 256.49 | 257.18 | 255.53 | 257.07 | 1,711,289 | +1.04(+0.41%) |
Jul 12, 2019 | 253.34 | 256.54 | 252.89 | 256.03 | 2,233,516 | +2.66(+1.05%) |
Jul 11, 2019 | 249.51 | 253.58 | 249.04 | 253.37 | 2,166,838 | +4.69(+1.89%) |
Jul 10, 2019 | 247.43 | 248.78 | 246.78 | 248.68 | 1,371,318 | +1.33(+0.54%) |
Jul 09, 2019 | 246.79 | 248.09 | 246.00 | 247.35 | 1,528,523 | +0.52(+0.21%) |
Jul 08, 2019 | 245.85 | 247.10 | 244.95 | 246.83 | 1,346,824 | +1.05(+0.43%) |
Jul 05, 2019 | 245.73 | 246.11 | 243.96 | 245.78 | 1,180,279 | -0.82(-0.33%) |
Jul 03, 2019 | 242.93 | 246.61 | 242.93 | 246.59 | 1,076,593 | +3.36(+1.38%) |
Jul 02, 2019 | 241.81 | 243.32 | 239.75 | 243.23 | 1,311,213 | +1.83(+0.76%) |
Jul 01, 2019 | 244.11 | 244.63 | 239.90 | 241.40 | 2,139,602 | -0.72(-0.30%) |
Jun 28, 2019 | 243.26 | 244.07 | 241.30 | 242.12 | 2,131,139 | -1.21(-0.50%) |
Jun 27, 2019 | 242.71 | 244.16 | 240.96 | 243.33 | 1,225,524 | +1.07(+0.44%) |
Jun 26, 2019 | 244.13 | 244.47 | 242.19 | 242.26 | 1,456,361 | -1.79(-0.73%) |
Jun 25, 2019 | 244.37 | 244.71 | 243.13 | 244.04 | 1,290,561 | -0.47(-0.19%) |
Jun 24, 2019 | 244.92 | 245.52 | 244.19 | 244.51 | 1,731,138 | +0.68(+0.28%) |
Jun 21, 2019 | 244.42 | 246.41 | 243.71 | 243.84 | 3,235,236 | -1.12(-0.46%) |
Jun 20, 2019 | 242.80 | 245.36 | 242.39 | 244.95 | 1,904,565 | +3.38(+1.40%) |
Jun 19, 2019 | 240.34 | 241.97 | 239.08 | 241.57 | 1,777,335 | +0.84(+0.35%) |
Jun 18, 2019 | 241.53 | 242.07 | 240.10 | 240.73 | 3,015,843 | +1.20(+0.50%) |
Jun 17, 2019 | 239.25 | 240.28 | 238.61 | 239.53 | 1,301,311 | +1.17(+0.49%) |
Jun 14, 2019 | 238.22 | 239.32 | 237.22 | 238.36 | 1,405,770 | +0.40(+0.17%) |
Jun 13, 2019 | 236.12 | 238.10 | 235.97 | 237.95 | 1,340,694 | +2.27(+0.96%) |
Jun 12, 2019 | 236.00 | 237.07 | 234.34 | 235.68 | 1,169,656 | +0.11(+0.05%) |
Jun 11, 2019 | 237.22 | 237.86 | 234.75 | 235.57 | 1,761,002 | +0.24(+0.10%) |
Jun 10, 2019 | 234.92 | 237.15 | 234.65 | 235.33 | 2,007,834 | +0.77(+0.33%) |
Jun 07, 2019 | 230.12 | 235.10 | 229.99 | 234.56 | 2,478,216 | +5.04(+2.20%) |
Jun 06, 2019 | 227.22 | 230.83 | 226.99 | 229.52 | 1,623,794 | +2.34(+1.03%) |
Jun 05, 2019 | 225.48 | 227.92 | 224.49 | 227.19 | 1,992,325 | +2.15(+0.96%) |
Jun 04, 2019 | 222.64 | 225.23 | 222.18 | 225.03 | 1,922,643 | +5.05(+2.30%) |
Jun 03, 2019 | 219.69 | 221.31 | 218.13 | 219.99 | 2,741,239 | +0.48(+0.22%) |
May 31, 2019 | 218.96 | 220.50 | 213.53 | 219.51 | 4,429,486 | -1.80(-0.81%) |
May 30, 2019 | 221.86 | 223.17 | 220.57 | 221.31 | 2,212,772 | +0.78(+0.35%) |
May 29, 2019 | 223.68 | 224.26 | 218.90 | 220.53 | 2,831,498 | -5.15(-2.28%) |
May 28, 2019 | 227.75 | 229.24 | 225.52 | 225.68 | 3,453,458 | -0.91(-0.40%) |
May 24, 2019 | 228.24 | 228.66 | 226.10 | 226.58 | 1,462,961 | -1.13(-0.49%) |
May 23, 2019 | 227.80 | 228.98 | 226.47 | 227.71 | 1,989,475 | -0.90(-0.39%) |
May 22, 2019 | 229.98 | 229.98 | 228.27 | 228.61 | 1,355,871 | -0.38(-0.17%) |
May 21, 2019 | 228.24 | 229.82 | 227.31 | 228.99 | 1,641,729 | +0.22(+0.10%) |
May 20, 2019 | 226.44 | 229.00 | 226.44 | 228.77 | 1,746,727 | +1.23(+0.54%) |
May 17, 2019 | 225.28 | 229.10 | 225.02 | 227.54 | 1,824,991 | +0.83(+0.37%) |
May 16, 2019 | 225.05 | 228.81 | 224.67 | 226.71 | 1,965,686 | +2.54(+1.13%) |
May 15, 2019 | 221.83 | 224.84 | 221.02 | 224.17 | 1,304,035 | +1.78(+0.80%) |
May 14, 2019 | 221.99 | 224.56 | 221.55 | 222.40 | 1,784,644 | +0.74(+0.33%) |
May 13, 2019 | 223.67 | 224.41 | 220.51 | 221.65 | 2,142,038 | -4.67(-2.06%) |
May 10, 2019 | 222.59 | 227.73 | 219.92 | 226.33 | 2,222,601 | +3.25(+1.46%) |
May 09, 2019 | 220.50 | 223.61 | 220.04 | 223.07 | 2,094,841 | +2.55(+1.15%) |
May 08, 2019 | 218.90 | 222.09 | 217.65 | 220.53 | 1,763,074 | +1.06(+0.48%) |
May 07, 2019 | 220.87 | 221.81 | 217.68 | 219.47 | 1,941,461 | -3.70(-1.66%) |
May 06, 2019 | 221.91 | 223.72 | 221.18 | 223.17 | 1,307,729 | -0.36(-0.16%) |
May 03, 2019 | 222.29 | 223.76 | 221.79 | 223.52 | 991,293 | +1.76(+0.80%) |
May 02, 2019 | 220.91 | 221.93 | 219.69 | 221.76 | 1,354,426 | +1.00(+0.46%) |