Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 347.62 | 354.00 | 344.36 | 349.25 | 521,277 | +0.62(+0.18%) |
Jul 30, 2019 | 345.03 | 350.45 | 342.15 | 348.63 | 579,725 | +2.50(+0.72%) |
Jul 29, 2019 | 352.67 | 353.20 | 341.40 | 346.13 | 815,667 | -7.75(-2.19%) |
Jul 26, 2019 | 355.72 | 356.05 | 349.56 | 353.88 | 497,600 | -0.74(-0.21%) |
Jul 25, 2019 | 353.73 | 359.74 | 352.00 | 354.62 | 486,876 | +1.68(+0.48%) |
Jul 24, 2019 | 351.99 | 353.17 | 348.75 | 352.94 | 532,145 | +0.95(+0.27%) |
Jul 23, 2019 | 354.00 | 354.11 | 349.98 | 351.99 | 648,389 | -0.96(-0.27%) |
Jul 22, 2019 | 357.79 | 359.80 | 351.09 | 352.95 | 549,952 | -4.05(-1.13%) |
Jul 19, 2019 | 365.19 | 367.01 | 356.45 | 357.00 | 574,600 | -9.21(-2.51%) |
Jul 18, 2019 | 363.55 | 368.72 | 363.55 | 366.21 | 518,659 | -0.18(-0.05%) |
Jul 17, 2019 | 361.52 | 368.83 | 361.52 | 366.39 | 713,716 | +5.85(+1.62%) |
Jul 16, 2019 | 356.57 | 361.85 | 355.61 | 360.54 | 1,409,406 | +5.14(+1.45%) |
Jul 15, 2019 | 356.97 | 361.27 | 354.30 | 355.40 | 741,557 | -0.99(-0.28%) |
Jul 12, 2019 | 348.00 | 357.27 | 347.27 | 356.39 | 651,400 | +9.41(+2.71%) |
Jul 11, 2019 | 348.00 | 349.95 | 346.15 | 346.98 | 537,158 | -0.22(-0.06%) |
Jul 10, 2019 | 349.38 | 349.91 | 342.78 | 347.20 | 595,659 | -1.28(-0.37%) |
Jul 09, 2019 | 351.20 | 353.19 | 347.00 | 348.48 | 729,058 | -4.21(-1.19%) |
Jul 08, 2019 | 343.61 | 353.08 | 343.61 | 352.69 | 622,849 | +7.74(+2.24%) |
Jul 05, 2019 | 343.33 | 348.49 | 343.33 | 344.95 | 481,400 | -0.48(-0.14%) |
Jul 03, 2019 | 343.65 | 346.00 | 341.21 | 345.43 | 330,000 | +4.10(+1.20%) |
Jul 02, 2019 | 340.76 | 345.78 | 338.25 | 341.33 | 590,555 | +0.95(+0.28%) |
Jul 01, 2019 | 350.55 | 353.76 | 339.88 | 340.38 | 794,050 | -6.51(-1.88%) |
Jun 28, 2019 | 345.94 | 347.38 | 343.89 | 346.89 | 784,300 | +2.67(+0.78%) |
Jun 27, 2019 | 346.50 | 347.42 | 339.53 | 344.22 | 619,539 | -0.60(-0.17%) |
Jun 26, 2019 | 350.58 | 352.65 | 344.27 | 344.82 | 561,758 | -3.87(-1.11%) |
Jun 25, 2019 | 345.00 | 348.92 | 340.87 | 348.69 | 640,251 | +2.19(+0.63%) |
Jun 24, 2019 | 357.73 | 358.69 | 340.26 | 346.50 | 1,684,649 | -9.31(-2.62%) |
Jun 21, 2019 | 359.28 | 360.47 | 355.28 | 355.81 | 730,400 | -2.53(-0.71%) |
Jun 20, 2019 | 360.42 | 365.54 | 355.17 | 358.34 | 743,500 | +0.50(+0.14%) |
Jun 19, 2019 | 346.77 | 358.43 | 343.63 | 357.84 | 564,410 | +10.63(+3.06%) |
Jun 18, 2019 | 352.58 | 354.09 | 345.90 | 347.21 | 617,834 | -2.98(-0.85%) |
Jun 17, 2019 | 355.61 | 357.54 | 349.56 | 350.19 | 604,911 | -4.43(-1.25%) |
Jun 14, 2019 | 349.34 | 355.61 | 349.03 | 354.62 | 905,000 | +4.81(+1.38%) |
Jun 13, 2019 | 344.62 | 350.20 | 343.62 | 349.81 | 732,345 | +6.99(+2.04%) |
Jun 12, 2019 | 341.88 | 343.88 | 339.14 | 342.82 | 480,842 | +2.81(+0.83%) |
Jun 11, 2019 | 341.22 | 341.89 | 334.56 | 340.01 | 431,001 | +2.96(+0.88%) |
Jun 10, 2019 | 339.11 | 344.49 | 335.63 | 337.05 | 561,587 | -1.11(-0.33%) |
Jun 07, 2019 | 340.69 | 343.96 | 337.68 | 338.16 | 567,300 | -2.17(-0.64%) |
Jun 06, 2019 | 339.85 | 341.96 | 336.38 | 340.33 | 590,749 | +2.85(+0.84%) |
Jun 05, 2019 | 338.01 | 338.64 | 331.26 | 337.48 | 577,200 | +1.95(+0.58%) |
Jun 04, 2019 | 332.30 | 340.55 | 331.60 | 335.53 | 773,624 | +4.53(+1.37%) |
Jun 03, 2019 | 333.89 | 337.36 | 327.85 | 331.00 | 1,023,697 | -2.38(-0.71%) |
May 31, 2019 | 315.33 | 335.13 | 304.04 | 333.38 | 3,198,000 | +4.92(+1.50%) |
May 30, 2019 | 327.64 | 334.03 | 321.18 | 328.46 | 1,315,308 | +6.39(+1.98%) |
May 29, 2019 | 332.37 | 334.59 | 321.82 | 322.07 | 1,033,501 | -12.78(-3.82%) |
May 28, 2019 | 336.22 | 338.50 | 333.01 | 334.85 | 1,026,658 | -0.24(-0.07%) |
May 24, 2019 | 338.81 | 340.84 | 330.43 | 335.09 | 615,100 | -2.74(-0.81%) |
May 23, 2019 | 347.03 | 347.14 | 336.07 | 337.83 | 1,026,755 | -11.26(-3.23%) |
May 22, 2019 | 351.80 | 354.62 | 348.89 | 349.09 | 466,270 | -4.07(-1.15%) |
May 21, 2019 | 348.61 | 354.54 | 347.90 | 353.16 | 545,572 | +5.27(+1.51%) |
May 20, 2019 | 340.50 | 348.31 | 339.03 | 347.89 | 829,220 | +5.44(+1.59%) |
May 17, 2019 | 342.59 | 349.56 | 342.10 | 342.45 | 573,300 | -0.79(-0.23%) |
May 16, 2019 | 341.31 | 348.46 | 341.31 | 343.24 | 512,074 | +2.54(+0.75%) |
May 15, 2019 | 335.06 | 340.95 | 333.47 | 340.70 | 677,888 | +5.38(+1.60%) |
May 14, 2019 | 332.56 | 336.80 | 325.62 | 335.32 | 949,187 | +5.09(+1.54%) |
May 13, 2019 | 337.21 | 338.98 | 328.34 | 330.23 | 813,465 | -13.01(-3.79%) |
May 10, 2019 | 347.01 | 347.01 | 337.01 | 343.24 | 685,500 | -4.81(-1.38%) |
May 09, 2019 | 344.52 | 349.13 | 343.28 | 348.05 | 460,598 | -0.10(-0.03%) |
May 08, 2019 | 341.82 | 350.55 | 340.03 | 348.15 | 577,349 | +5.79(+1.69%) |
May 07, 2019 | 344.29 | 347.31 | 338.89 | 342.36 | 697,912 | -4.32(-1.25%) |
May 06, 2019 | 336.53 | 347.61 | 335.78 | 346.68 | 712,071 | +4.72(+1.38%) |
May 03, 2019 | 344.27 | 346.12 | 339.98 | 341.96 | 728,500 | -1.72(-0.50%) |
May 02, 2019 | 335.01 | 344.11 | 335.01 | 343.68 | 875,366 | +8.74(+2.61%) |