Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 271.42 | 271.72 | 258.78 | 265.19 | 5,659,998 | -5.74(-2.12%) |
Jul 30, 2019 | 272.07 | 275.02 | 268.28 | 270.92 | 4,066,521 | -3.19(-1.17%) |
Jul 29, 2019 | 275.75 | 275.96 | 273.13 | 274.12 | 3,774,528 | -0.61(-0.22%) |
Jul 26, 2019 | 273.30 | 274.94 | 272.79 | 274.73 | 3,020,912 | +2.65(+0.97%) |
Jul 25, 2019 | 272.71 | 273.59 | 270.33 | 272.08 | 2,374,003 | -0.88(-0.32%) |
Jul 24, 2019 | 270.93 | 273.01 | 269.19 | 272.96 | 2,879,905 | +1.25(+0.46%) |
Jul 23, 2019 | 272.71 | 273.12 | 269.69 | 271.71 | 2,335,685 | +0.35(+0.13%) |
Jul 22, 2019 | 269.70 | 272.09 | 268.89 | 271.36 | 2,148,859 | +2.93(+1.09%) |
Jul 19, 2019 | 272.16 | 272.21 | 268.25 | 268.43 | 3,129,641 | -2.12(-0.78%) |
Jul 18, 2019 | 267.84 | 270.04 | 267.59 | 270.55 | 3,328,710 | +2.44(+0.91%) |
Jul 17, 2019 | 270.17 | 271.22 | 268.11 | 268.12 | 2,380,966 | -1.31(-0.48%) |
Jul 16, 2019 | 271.74 | 273.33 | 268.15 | 269.42 | 3,055,133 | -2.68(-0.98%) |
Jul 15, 2019 | 273.16 | 273.29 | 271.30 | 272.10 | 3,437,675 | -0.17(-0.06%) |
Jul 12, 2019 | 271.97 | 272.46 | 269.07 | 272.27 | 2,361,348 | +1.19(+0.44%) |
Jul 11, 2019 | 270.38 | 271.40 | 268.90 | 271.08 | 2,651,560 | +2.86(+1.07%) |
Jul 10, 2019 | 267.04 | 269.88 | 267.02 | 268.21 | 2,385,009 | +1.99(+0.75%) |
Jul 09, 2019 | 262.80 | 266.53 | 262.49 | 266.23 | 2,543,785 | +2.05(+0.78%) |
Jul 08, 2019 | 263.07 | 264.99 | 262.45 | 264.17 | 2,353,023 | -0.56(-0.21%) |
Jul 05, 2019 | 264.11 | 265.35 | 261.77 | 264.74 | 2,632,617 | -0.91(-0.34%) |
Jul 03, 2019 | 263.63 | 265.65 | 263.41 | 265.65 | 1,949,843 | +2.44(+0.93%) |
Jul 02, 2019 | 259.62 | 263.24 | 259.19 | 263.21 | 2,723,462 | +3.70(+1.42%) |
Jul 01, 2019 | 262.64 | 262.64 | 257.67 | 259.51 | 2,723,241 | +2.18(+0.85%) |
Jun 28, 2019 | 255.93 | 257.63 | 254.22 | 257.33 | 4,523,969 | +3.34(+1.31%) |
Jun 27, 2019 | 255.30 | 256.41 | 253.32 | 254.00 | 2,247,281 | -0.19(-0.08%) |
Jun 26, 2019 | 253.78 | 255.50 | 252.92 | 254.19 | 3,977,562 | +1.53(+0.60%) |
Jun 25, 2019 | 258.80 | 259.06 | 252.07 | 252.66 | 3,224,672 | -5.42(-2.10%) |
Jun 24, 2019 | 258.62 | 259.83 | 257.92 | 258.08 | 2,609,151 | +0.81(+0.31%) |
Jun 21, 2019 | 258.59 | 260.86 | 257.23 | 257.27 | 4,405,650 | -2.26(-0.87%) |
Jun 20, 2019 | 256.32 | 260.42 | 255.36 | 259.53 | 4,797,788 | +6.73(+2.66%) |
Jun 19, 2019 | 251.79 | 253.53 | 251.27 | 252.80 | 4,447,190 | +1.03(+0.41%) |
Jun 18, 2019 | 254.58 | 255.12 | 248.13 | 251.77 | 4,030,785 | -0.38(-0.15%) |
Jun 17, 2019 | 253.90 | 254.59 | 251.03 | 252.15 | 3,425,384 | -0.88(-0.35%) |
Jun 14, 2019 | 252.92 | 254.85 | 252.36 | 253.02 | 3,246,414 | -1.07(-0.42%) |
Jun 13, 2019 | 257.79 | 258.01 | 253.17 | 254.09 | 4,451,348 | -2.58(-1.00%) |
Jun 12, 2019 | 255.31 | 257.02 | 254.25 | 256.67 | 2,359,777 | +0.19(+0.07%) |
Jun 11, 2019 | 260.19 | 260.60 | 252.13 | 256.49 | 3,207,004 | -2.62(-1.01%) |
Jun 10, 2019 | 261.68 | 262.51 | 258.06 | 259.10 | 4,593,965 | +0.53(+0.21%) |
Jun 07, 2019 | 252.93 | 259.61 | 252.56 | 258.57 | 3,795,039 | +7.75(+3.09%) |
Jun 06, 2019 | 249.39 | 251.66 | 247.93 | 250.82 | 3,539,358 | +1.53(+0.61%) |
Jun 05, 2019 | 244.63 | 249.98 | 243.34 | 249.29 | 4,874,503 | +6.89(+2.84%) |
Jun 04, 2019 | 238.46 | 242.59 | 235.14 | 242.40 | 4,996,878 | +6.73(+2.86%) |
Jun 03, 2019 | 244.95 | 246.10 | 233.71 | 235.67 | 5,602,371 | -8.98(-3.67%) |
May 31, 2019 | 245.12 | 246.76 | 244.02 | 244.65 | 5,182,586 | -2.63(-1.06%) |
May 30, 2019 | 247.35 | 249.09 | 245.91 | 247.28 | 2,822,528 | +0.61(+0.25%) |
May 29, 2019 | 245.39 | 247.33 | 244.44 | 246.66 | 4,033,050 | +0.13(+0.05%) |
May 28, 2019 | 245.79 | 250.75 | 245.78 | 246.54 | 6,426,402 | +1.90(+0.78%) |
May 24, 2019 | 246.25 | 246.48 | 243.52 | 244.64 | 2,724,722 | +1.70(+0.70%) |
May 23, 2019 | 247.82 | 248.74 | 241.57 | 242.94 | 5,062,075 | -6.97(-2.79%) |
May 22, 2019 | 247.82 | 251.82 | 247.58 | 249.91 | 3,018,146 | +1.50(+0.60%) |
May 21, 2019 | 248.06 | 248.99 | 246.89 | 248.41 | 2,962,156 | +1.82(+0.74%) |
May 20, 2019 | 243.68 | 247.47 | 242.55 | 246.59 | 3,034,039 | +0.91(+0.37%) |
May 17, 2019 | 244.28 | 247.37 | 244.02 | 245.68 | 3,217,323 | -0.85(-0.34%) |
May 16, 2019 | 243.63 | 248.21 | 243.51 | 246.53 | 5,049,229 | +4.15(+1.71%) |
May 15, 2019 | 237.68 | 244.21 | 237.57 | 242.37 | 4,304,003 | +3.12(+1.31%) |
May 14, 2019 | 235.53 | 240.71 | 235.32 | 239.25 | 3,934,216 | +4.44(+1.89%) |
May 13, 2019 | 234.94 | 237.28 | 233.82 | 234.81 | 4,252,936 | -5.89(-2.44%) |
May 10, 2019 | 237.24 | 241.95 | 234.76 | 240.70 | 2,894,953 | +2.06(+0.86%) |
May 09, 2019 | 235.31 | 238.85 | 233.43 | 238.64 | 4,000,054 | -0.02(-0.01%) |
May 08, 2019 | 237.89 | 240.82 | 237.12 | 238.66 | 3,135,690 | +0.26(+0.11%) |
May 07, 2019 | 240.54 | 240.99 | 236.00 | 238.39 | 4,376,468 | -3.48(-1.44%) |
May 06, 2019 | 234.92 | 242.30 | 233.52 | 241.88 | 3,105,867 | +0.67(+0.28%) |
May 03, 2019 | 241.85 | 243.05 | 240.73 | 241.21 | 3,283,421 | +0.74(+0.31%) |
May 02, 2019 | 240.82 | 241.52 | 237.63 | 240.47 | 4,880,090 | -1.52(-0.63%) |