Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 303.61 | 304.95 | 295.11 | 298.86 | 3,066,854 | -4.78(-1.57%) |
Jul 30, 2019 | 305.07 | 307.09 | 302.55 | 303.64 | 2,157,788 | -3.58(-1.17%) |
Jul 29, 2019 | 311.94 | 311.94 | 301.48 | 307.22 | 2,778,406 | -4.05(-1.30%) |
Jul 26, 2019 | 309.97 | 312.50 | 309.26 | 311.27 | 1,507,900 | +2.54(+0.82%) |
Jul 25, 2019 | 308.66 | 309.66 | 306.10 | 308.73 | 1,378,070 | -1.54(-0.50%) |
Jul 24, 2019 | 305.81 | 310.73 | 305.81 | 310.27 | 1,458,844 | +2.39(+0.78%) |
Jul 23, 2019 | 309.91 | 309.98 | 305.22 | 307.88 | 1,826,815 | -0.67(-0.22%) |
Jul 22, 2019 | 308.39 | 309.92 | 307.14 | 308.55 | 1,336,556 | +1.68(+0.55%) |
Jul 19, 2019 | 311.56 | 313.11 | 305.26 | 306.87 | 2,100,200 | -3.21(-1.04%) |
Jul 18, 2019 | 307.21 | 310.92 | 306.85 | 310.08 | 1,597,672 | +0.69(+0.22%) |
Jul 17, 2019 | 307.13 | 310.96 | 306.75 | 309.39 | 2,298,329 | +3.69(+1.21%) |
Jul 16, 2019 | 308.00 | 308.46 | 305.07 | 305.70 | 1,838,700 | -3.06(-0.99%) |
Jul 15, 2019 | 310.00 | 310.45 | 307.72 | 308.76 | 1,161,681 | -0.66(-0.21%) |
Jul 12, 2019 | 308.01 | 309.70 | 304.96 | 309.42 | 1,624,800 | +1.82(+0.59%) |
Jul 11, 2019 | 307.39 | 310.17 | 305.90 | 307.60 | 1,951,519 | +0.62(+0.20%) |
Jul 10, 2019 | 305.10 | 309.32 | 305.10 | 306.98 | 1,954,010 | +2.78(+0.91%) |
Jul 09, 2019 | 300.56 | 305.13 | 300.22 | 304.20 | 1,643,540 | +1.28(+0.42%) |
Jul 08, 2019 | 302.76 | 303.11 | 300.13 | 302.92 | 1,909,180 | -1.06(-0.35%) |
Jul 05, 2019 | 304.01 | 305.24 | 298.93 | 303.98 | 2,872,700 | -1.72(-0.56%) |
Jul 03, 2019 | 302.00 | 305.86 | 301.29 | 305.70 | 1,585,200 | +4.31(+1.43%) |
Jul 02, 2019 | 301.19 | 301.58 | 299.36 | 301.39 | 1,816,885 | +0.41(+0.14%) |
Jul 01, 2019 | 299.55 | 301.90 | 297.66 | 300.98 | 2,623,499 | +6.33(+2.15%) |
Jun 28, 2019 | 294.50 | 295.10 | 291.95 | 294.65 | 2,648,200 | +1.42(+0.48%) |
Jun 27, 2019 | 290.04 | 294.67 | 290.04 | 293.23 | 2,596,852 | +4.51(+1.56%) |
Jun 26, 2019 | 291.26 | 292.76 | 288.70 | 288.72 | 2,896,694 | +0.75(+0.26%) |
Jun 25, 2019 | 299.21 | 300.64 | 287.00 | 287.97 | 4,638,159 | -12.14(-4.05%) |
Jun 24, 2019 | 300.00 | 302.58 | 298.68 | 300.11 | 2,869,145 | +0.78(+0.26%) |
Jun 21, 2019 | 301.46 | 304.00 | 299.09 | 299.33 | 4,015,500 | -2.78(-0.92%) |
Jun 20, 2019 | 293.25 | 302.66 | 293.25 | 302.11 | 5,631,285 | +10.90(+3.74%) |
Jun 19, 2019 | 287.00 | 292.00 | 284.34 | 291.21 | 9,735,396 | +14.43(+5.21%) |
Jun 18, 2019 | 280.37 | 280.49 | 276.62 | 276.78 | 4,518,796 | +1.18(+0.43%) |
Jun 17, 2019 | 274.63 | 277.47 | 274.63 | 275.60 | 2,253,612 | +1.32(+0.48%) |
Jun 14, 2019 | 275.91 | 277.10 | 274.00 | 274.28 | 2,262,800 | -2.02(-0.73%) |
Jun 13, 2019 | 278.59 | 278.96 | 275.92 | 276.30 | 1,696,436 | -0.54(-0.20%) |
Jun 12, 2019 | 276.13 | 277.55 | 274.58 | 276.84 | 1,313,704 | +0.85(+0.31%) |
Jun 11, 2019 | 283.91 | 284.89 | 272.03 | 275.99 | 2,969,714 | -4.35(-1.55%) |
Jun 10, 2019 | 280.98 | 284.98 | 280.20 | 280.34 | 2,487,720 | +2.18(+0.78%) |
Jun 07, 2019 | 275.87 | 282.37 | 275.51 | 278.16 | 2,759,000 | +3.36(+1.22%) |
Jun 06, 2019 | 273.72 | 275.76 | 271.05 | 274.80 | 2,211,547 | +1.94(+0.71%) |
Jun 05, 2019 | 272.78 | 273.21 | 268.39 | 272.86 | 2,649,796 | +4.15(+1.54%) |
Jun 04, 2019 | 263.27 | 268.93 | 257.46 | 268.71 | 3,749,209 | +7.16(+2.74%) |
Jun 03, 2019 | 270.51 | 272.81 | 257.53 | 261.55 | 3,902,658 | -9.35(-3.45%) |
May 31, 2019 | 271.28 | 272.91 | 268.75 | 270.90 | 2,526,600 | -3.61(-1.32%) |
May 30, 2019 | 274.43 | 275.09 | 272.43 | 274.51 | 1,600,113 | +1.13(+0.41%) |
May 29, 2019 | 275.29 | 276.80 | 272.28 | 273.38 | 1,805,774 | -4.87(-1.75%) |
May 28, 2019 | 276.49 | 281.45 | 275.37 | 278.25 | 2,475,891 | +3.48(+1.27%) |
May 24, 2019 | 273.54 | 277.48 | 273.54 | 274.77 | 1,878,300 | +0.52(+0.19%) |
May 23, 2019 | 278.29 | 278.43 | 271.69 | 274.25 | 2,705,585 | -7.57(-2.69%) |
May 22, 2019 | 277.42 | 282.74 | 277.26 | 281.82 | 1,570,578 | +3.75(+1.35%) |
May 21, 2019 | 278.21 | 280.00 | 277.05 | 278.07 | 1,793,665 | +1.08(+0.39%) |
May 20, 2019 | 276.10 | 277.89 | 273.40 | 276.99 | 2,391,940 | -2.86(-1.02%) |
May 17, 2019 | 281.68 | 284.41 | 279.07 | 279.85 | 2,223,500 | -3.70(-1.30%) |
May 16, 2019 | 278.63 | 285.87 | 278.40 | 283.55 | 3,412,591 | +6.73(+2.43%) |
May 15, 2019 | 269.82 | 276.95 | 269.50 | 276.82 | 2,708,557 | +4.96(+1.82%) |
May 14, 2019 | 269.43 | 274.23 | 269.29 | 271.86 | 2,046,273 | +4.16(+1.55%) |
May 13, 2019 | 270.57 | 274.19 | 267.22 | 267.70 | 2,698,160 | -10.78(-3.87%) |
May 10, 2019 | 273.58 | 279.50 | 270.32 | 278.48 | 2,097,700 | +2.69(+0.98%) |
May 09, 2019 | 274.16 | 277.12 | 270.80 | 275.79 | 1,866,907 | -0.98(-0.35%) |
May 08, 2019 | 275.83 | 278.37 | 274.16 | 276.77 | 2,611,028 | -0.30(-0.11%) |
May 07, 2019 | 278.82 | 280.65 | 273.67 | 277.07 | 2,567,602 | -6.59(-2.32%) |
May 06, 2019 | 277.60 | 284.22 | 275.81 | 283.66 | 1,993,940 | -1.92(-0.67%) |
May 03, 2019 | 282.56 | 286.35 | 282.39 | 285.58 | 1,979,900 | +5.94(+2.12%) |
May 02, 2019 | 283.14 | 284.59 | 278.15 | 279.64 | 2,482,154 | -3.71(-1.31%) |