Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 234.81 | 236.34 | 230.45 | 232.40 | 968,848 | -2.87(-1.22%) |
Jul 30, 2019 | 239.04 | 239.87 | 233.56 | 235.27 | 1,140,685 | -4.69(-1.95%) |
Jul 29, 2019 | 241.55 | 243.15 | 237.26 | 239.95 | 1,233,863 | -6.25(-2.54%) |
Jul 26, 2019 | 248.89 | 249.83 | 245.32 | 246.21 | 597,233 | -1.53(-0.62%) |
Jul 25, 2019 | 249.60 | 251.51 | 245.75 | 247.74 | 843,678 | -1.46(-0.59%) |
Jul 24, 2019 | 246.56 | 250.43 | 245.58 | 249.20 | 969,443 | +4.28(+1.75%) |
Jul 23, 2019 | 244.31 | 245.01 | 242.28 | 244.92 | 971,844 | +2.20(+0.90%) |
Jul 22, 2019 | 245.30 | 245.66 | 241.53 | 242.73 | 1,295,696 | -2.41(-0.98%) |
Jul 19, 2019 | 240.26 | 246.23 | 240.26 | 245.13 | 1,765,080 | +4.99(+2.08%) |
Jul 18, 2019 | 239.72 | 241.54 | 237.07 | 240.14 | 1,707,817 | -0.31(-0.13%) |
Jul 17, 2019 | 233.32 | 240.92 | 232.52 | 240.46 | 3,458,158 | +6.15(+2.62%) |
Jul 16, 2019 | 241.68 | 250.49 | 233.75 | 234.31 | 6,516,330 | -25.15(-9.69%) |
Jul 15, 2019 | 269.38 | 269.38 | 255.10 | 259.45 | 1,755,216 | -8.66(-3.23%) |
Jul 12, 2019 | 264.80 | 270.22 | 264.79 | 268.11 | 601,232 | +4.25(+1.61%) |
Jul 11, 2019 | 263.22 | 265.54 | 261.01 | 263.86 | 631,465 | +2.18(+0.83%) |
Jul 10, 2019 | 263.83 | 267.46 | 261.00 | 261.69 | 785,481 | -4.42(-1.66%) |
Jul 09, 2019 | 262.70 | 266.95 | 262.70 | 266.11 | 516,921 | +2.65(+1.01%) |
Jul 08, 2019 | 263.45 | 265.06 | 259.48 | 263.45 | 533,572 | -1.00(-0.38%) |
Jul 05, 2019 | 265.36 | 267.53 | 263.86 | 264.45 | 341,231 | -2.57(-0.96%) |
Jul 03, 2019 | 260.73 | 268.10 | 260.73 | 267.02 | 353,542 | +6.80(+2.61%) |
Jul 02, 2019 | 257.65 | 262.86 | 257.55 | 260.22 | 419,855 | +2.58(+1.00%) |
Jul 01, 2019 | 265.71 | 268.00 | 257.00 | 257.65 | 664,649 | -6.82(-2.58%) |
Jun 28, 2019 | 264.31 | 265.89 | 261.61 | 264.47 | 597,759 | +0.32(+0.12%) |
Jun 27, 2019 | 261.90 | 265.48 | 260.50 | 264.15 | 400,637 | +1.97(+0.75%) |
Jun 26, 2019 | 263.66 | 264.37 | 257.92 | 262.18 | 727,600 | -1.21(-0.46%) |
Jun 25, 2019 | 262.50 | 264.05 | 259.84 | 263.39 | 758,548 | +2.63(+1.01%) |
Jun 24, 2019 | 266.84 | 266.84 | 258.77 | 260.76 | 444,744 | -5.66(-2.13%) |
Jun 21, 2019 | 266.51 | 267.32 | 264.10 | 266.42 | 466,549 | -1.42(-0.53%) |
Jun 20, 2019 | 266.24 | 268.24 | 260.94 | 267.84 | 680,166 | +1.08(+0.41%) |
Jun 19, 2019 | 267.64 | 268.59 | 264.04 | 266.75 | 345,437 | -1.59(-0.59%) |
Jun 18, 2019 | 268.48 | 271.21 | 266.14 | 268.34 | 557,188 | +0.33(+0.12%) |
Jun 17, 2019 | 267.24 | 272.16 | 266.73 | 268.01 | 807,817 | +1.28(+0.48%) |
Jun 14, 2019 | 267.60 | 269.91 | 266.71 | 266.73 | 623,328 | -0.61(-0.23%) |
Jun 13, 2019 | 269.31 | 271.00 | 265.09 | 267.33 | 608,795 | -0.06(-0.02%) |
Jun 12, 2019 | 265.31 | 270.88 | 264.74 | 267.39 | 685,184 | +1.77(+0.67%) |
Jun 11, 2019 | 269.33 | 271.45 | 264.75 | 265.62 | 549,817 | -2.38(-0.89%) |
Jun 10, 2019 | 274.27 | 274.27 | 265.19 | 268.00 | 570,843 | -4.13(-1.52%) |
Jun 07, 2019 | 272.58 | 275.54 | 270.24 | 272.13 | 434,195 | +0.00(+0.00%) |
Jun 06, 2019 | 270.95 | 274.38 | 270.91 | 272.13 | 407,782 | +1.57(+0.58%) |
Jun 05, 2019 | 270.33 | 274.58 | 269.22 | 270.56 | 423,947 | +1.27(+0.47%) |
Jun 04, 2019 | 264.16 | 269.42 | 263.75 | 269.29 | 496,236 | +7.12(+2.72%) |
Jun 03, 2019 | 265.21 | 267.74 | 259.76 | 262.17 | 730,848 | -2.85(-1.08%) |
May 31, 2019 | 260.07 | 265.88 | 259.36 | 265.02 | 548,623 | +2.11(+0.80%) |
May 30, 2019 | 263.36 | 264.56 | 258.38 | 262.91 | 536,677 | -0.43(-0.16%) |
May 29, 2019 | 264.43 | 265.30 | 261.11 | 263.34 | 449,030 | -2.84(-1.07%) |
May 28, 2019 | 268.49 | 272.06 | 264.43 | 266.19 | 499,607 | -1.78(-0.67%) |
May 24, 2019 | 271.88 | 272.07 | 267.35 | 267.97 | 333,477 | -2.56(-0.95%) |
May 23, 2019 | 267.64 | 270.93 | 266.49 | 270.53 | 426,503 | +0.83(+0.31%) |
May 22, 2019 | 270.23 | 272.54 | 268.51 | 269.69 | 297,531 | -0.51(-0.19%) |
May 21, 2019 | 272.77 | 276.30 | 268.45 | 270.21 | 614,315 | +0.10(+0.04%) |
May 20, 2019 | 264.65 | 272.27 | 264.33 | 270.10 | 697,785 | +3.42(+1.28%) |
May 17, 2019 | 262.30 | 267.73 | 260.88 | 266.68 | 527,319 | +3.23(+1.23%) |
May 16, 2019 | 263.79 | 266.65 | 261.39 | 263.44 | 474,493 | +1.11(+0.42%) |
May 15, 2019 | 257.91 | 263.60 | 256.26 | 262.34 | 353,572 | +3.61(+1.40%) |
May 14, 2019 | 259.44 | 261.22 | 257.04 | 258.72 | 473,731 | -0.97(-0.37%) |
May 13, 2019 | 259.14 | 259.92 | 251.26 | 259.69 | 791,643 | -4.26(-1.61%) |
May 10, 2019 | 266.49 | 269.70 | 260.83 | 263.95 | 749,743 | -3.59(-1.34%) |
May 09, 2019 | 266.02 | 268.81 | 263.86 | 267.54 | 655,807 | -0.94(-0.35%) |
May 08, 2019 | 261.80 | 269.20 | 261.06 | 268.48 | 555,936 | +5.46(+2.08%) |
May 07, 2019 | 264.98 | 266.95 | 261.10 | 263.02 | 605,100 | -4.39(-1.64%) |
May 06, 2019 | 260.29 | 269.16 | 260.24 | 267.41 | 607,822 | +2.15(+0.81%) |
May 03, 2019 | 262.23 | 265.90 | 260.09 | 265.26 | 802,580 | +5.15(+1.98%) |
May 02, 2019 | 256.75 | 260.25 | 256.58 | 260.11 | 588,115 | +2.71(+1.05%) |