Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 338.12 | 339.90 | 327.90 | 331.26 | 285,852 | -7.16(-2.11%) |
Jul 30, 2019 | 339.14 | 341.53 | 336.19 | 338.41 | 244,987 | -3.59(-1.05%) |
Jul 29, 2019 | 339.70 | 343.92 | 338.31 | 342.00 | 336,059 | +3.51(+1.04%) |
Jul 26, 2019 | 337.75 | 338.86 | 335.41 | 338.49 | 189,738 | +1.01(+0.30%) |
Jul 25, 2019 | 334.71 | 338.83 | 332.70 | 337.48 | 198,149 | +0.04(+0.01%) |
Jul 24, 2019 | 332.80 | 337.66 | 330.54 | 337.44 | 117,975 | +4.46(+1.34%) |
Jul 23, 2019 | 330.88 | 333.66 | 328.30 | 332.98 | 124,825 | +2.27(+0.69%) |
Jul 22, 2019 | 328.48 | 332.65 | 327.63 | 330.71 | 143,059 | +4.03(+1.23%) |
Jul 19, 2019 | 333.11 | 333.70 | 326.56 | 326.68 | 190,456 | -5.29(-1.59%) |
Jul 18, 2019 | 325.80 | 332.42 | 324.36 | 331.98 | 173,442 | +6.33(+1.94%) |
Jul 17, 2019 | 323.10 | 326.27 | 323.10 | 325.65 | 196,079 | +2.41(+0.74%) |
Jul 16, 2019 | 328.22 | 328.22 | 322.36 | 323.24 | 212,708 | -3.35(-1.03%) |
Jul 15, 2019 | 326.58 | 327.19 | 323.93 | 326.60 | 157,726 | +0.67(+0.21%) |
Jul 12, 2019 | 327.92 | 328.51 | 322.72 | 325.92 | 215,275 | -1.67(-0.51%) |
Jul 11, 2019 | 324.74 | 327.69 | 322.82 | 327.59 | 164,639 | +3.98(+1.23%) |
Jul 10, 2019 | 327.80 | 329.40 | 323.57 | 323.61 | 208,184 | -3.35(-1.03%) |
Jul 09, 2019 | 323.83 | 327.08 | 321.94 | 326.97 | 184,699 | +2.55(+0.78%) |
Jul 08, 2019 | 323.65 | 324.99 | 321.40 | 324.42 | 156,989 | -1.38(-0.42%) |
Jul 05, 2019 | 322.33 | 325.81 | 322.33 | 325.81 | 107,791 | +0.83(+0.25%) |
Jul 03, 2019 | 324.33 | 325.37 | 321.83 | 324.98 | 143,995 | +1.28(+0.39%) |
Jul 02, 2019 | 327.48 | 327.87 | 321.11 | 323.70 | 156,777 | -3.78(-1.16%) |
Jul 01, 2019 | 325.63 | 327.75 | 318.82 | 327.48 | 412,923 | +4.60(+1.43%) |
Jun 28, 2019 | 319.75 | 323.12 | 317.92 | 322.88 | 1,192,991 | +3.31(+1.04%) |
Jun 27, 2019 | 320.90 | 321.06 | 317.04 | 319.56 | 204,030 | +0.79(+0.25%) |
Jun 26, 2019 | 328.30 | 328.50 | 318.49 | 318.78 | 337,725 | -8.96(-2.73%) |
Jun 25, 2019 | 323.88 | 328.64 | 323.06 | 327.74 | 248,627 | +3.25(+1.00%) |
Jun 24, 2019 | 325.57 | 327.34 | 322.07 | 324.49 | 229,406 | -1.88(-0.58%) |
Jun 21, 2019 | 326.46 | 327.42 | 321.83 | 326.37 | 282,043 | -0.11(-0.03%) |
Jun 20, 2019 | 326.62 | 329.52 | 321.39 | 326.48 | 192,302 | +1.16(+0.36%) |
Jun 19, 2019 | 322.31 | 326.21 | 320.68 | 325.32 | 214,549 | +2.00(+0.62%) |
Jun 18, 2019 | 319.68 | 323.61 | 317.35 | 323.32 | 312,834 | +5.92(+1.86%) |
Jun 17, 2019 | 312.31 | 318.43 | 312.31 | 317.40 | 267,183 | +5.16(+1.65%) |
Jun 14, 2019 | 312.98 | 314.56 | 310.86 | 312.24 | 350,964 | -0.74(-0.24%) |
Jun 13, 2019 | 310.99 | 313.65 | 307.10 | 312.98 | 321,927 | +5.08(+1.65%) |
Jun 12, 2019 | 302.53 | 309.22 | 301.73 | 307.90 | 197,619 | +6.06(+2.01%) |
Jun 11, 2019 | 306.88 | 306.88 | 297.65 | 301.84 | 133,676 | -1.35(-0.44%) |
Jun 10, 2019 | 298.40 | 304.58 | 298.29 | 303.19 | 185,252 | +5.53(+1.86%) |
Jun 07, 2019 | 295.58 | 298.46 | 294.78 | 297.66 | 144,406 | +3.43(+1.17%) |
Jun 06, 2019 | 291.06 | 296.52 | 287.80 | 294.22 | 199,399 | +3.51(+1.21%) |
Jun 05, 2019 | 287.72 | 290.77 | 283.91 | 290.71 | 203,584 | +5.19(+1.82%) |
Jun 04, 2019 | 285.17 | 285.66 | 277.38 | 285.53 | 247,901 | +3.09(+1.09%) |
Jun 03, 2019 | 281.02 | 285.95 | 280.33 | 282.44 | 384,521 | +1.34(+0.48%) |
May 31, 2019 | 282.28 | 283.25 | 277.85 | 281.10 | 335,990 | -2.54(-0.89%) |
May 30, 2019 | 282.36 | 288.61 | 282.13 | 283.64 | 175,199 | +2.16(+0.77%) |
May 29, 2019 | 282.04 | 284.37 | 279.10 | 281.48 | 202,648 | -0.92(-0.32%) |
May 28, 2019 | 288.42 | 291.69 | 282.11 | 282.40 | 138,462 | -5.83(-2.02%) |
May 24, 2019 | 285.49 | 290.40 | 285.49 | 288.23 | 236,198 | +3.59(+1.26%) |
May 23, 2019 | 288.85 | 288.89 | 281.98 | 284.64 | 174,751 | -5.67(-1.95%) |
May 22, 2019 | 286.61 | 290.72 | 285.82 | 290.31 | 99,596 | +2.31(+0.80%) |
May 21, 2019 | 285.73 | 291.08 | 284.94 | 288.00 | 172,977 | +3.56(+1.25%) |
May 20, 2019 | 287.72 | 287.72 | 282.91 | 284.44 | 249,793 | -4.16(-1.44%) |
May 17, 2019 | 291.17 | 292.52 | 287.84 | 288.61 | 295,171 | -5.37(-1.83%) |
May 16, 2019 | 289.10 | 298.17 | 287.68 | 293.98 | 339,527 | +5.76(+2.00%) |
May 15, 2019 | 288.01 | 289.45 | 285.77 | 288.22 | 203,581 | -1.86(-0.64%) |
May 14, 2019 | 287.03 | 292.62 | 286.63 | 290.08 | 174,261 | +3.69(+1.29%) |
May 13, 2019 | 289.93 | 291.14 | 285.93 | 286.39 | 260,548 | -8.53(-2.89%) |
May 10, 2019 | 291.47 | 295.57 | 286.52 | 294.93 | 269,226 | +1.45(+0.49%) |
May 09, 2019 | 286.53 | 294.12 | 284.64 | 293.48 | 233,850 | +4.87(+1.69%) |
May 08, 2019 | 286.13 | 289.18 | 284.68 | 288.61 | 259,026 | +1.96(+0.68%) |
May 07, 2019 | 289.64 | 291.76 | 284.00 | 286.65 | 422,391 | -4.55(-1.56%) |
May 06, 2019 | 288.62 | 293.22 | 287.16 | 291.20 | 344,803 | -1.32(-0.45%) |
May 03, 2019 | 291.28 | 292.88 | 287.01 | 292.52 | 410,411 | +2.27(+0.78%) |
May 02, 2019 | 280.00 | 291.19 | 278.66 | 290.25 | 495,644 | +16.96(+6.21%) |