Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 342.28 | 345.03 | 334.98 | 335.10 | 5,313,824 | -6.17(-1.81%) |
Jul 30, 2019 | 332.44 | 341.30 | 330.57 | 341.27 | 4,609,514 | +7.12(+2.13%) |
Jul 29, 2019 | 338.85 | 339.92 | 333.07 | 334.15 | 4,190,033 | -4.71(-1.39%) |
Jul 26, 2019 | 340.03 | 342.22 | 335.91 | 338.86 | 4,521,533 | -3.03(-0.89%) |
Jul 25, 2019 | 349.84 | 351.32 | 339.55 | 341.89 | 9,836,784 | -13.10(-3.69%) |
Jul 24, 2019 | 363.69 | 364.75 | 353.62 | 354.99 | 7,579,704 | -11.43(-3.12%) |
Jul 23, 2019 | 367.60 | 369.73 | 364.08 | 366.43 | 3,411,742 | -0.34(-0.09%) |
Jul 22, 2019 | 370.23 | 375.67 | 365.27 | 366.77 | 4,342,808 | -3.87(-1.04%) |
Jul 19, 2019 | 364.07 | 371.66 | 361.94 | 370.64 | 9,676,244 | +15.96(+4.50%) |
Jul 18, 2019 | 361.05 | 361.89 | 353.34 | 354.68 | 4,688,310 | -8.26(-2.28%) |
Jul 17, 2019 | 356.29 | 363.16 | 355.55 | 362.94 | 4,081,863 | +6.98(+1.96%) |
Jul 16, 2019 | 354.83 | 358.84 | 354.77 | 355.95 | 3,013,384 | +0.79(+0.22%) |
Jul 15, 2019 | 354.08 | 356.39 | 352.62 | 355.17 | 4,901,630 | -3.65(-1.02%) |
Jul 12, 2019 | 353.59 | 358.94 | 351.76 | 358.82 | 3,657,952 | +6.22(+1.76%) |
Jul 11, 2019 | 346.34 | 352.86 | 344.45 | 352.61 | 5,149,804 | +6.58(+1.90%) |
Jul 10, 2019 | 348.18 | 350.17 | 344.99 | 346.02 | 2,999,033 | -0.78(-0.22%) |
Jul 09, 2019 | 342.83 | 347.55 | 341.70 | 346.80 | 4,914,724 | +1.94(+0.56%) |
Jul 08, 2019 | 344.17 | 346.67 | 343.18 | 344.87 | 3,319,687 | -4.66(-1.33%) |
Jul 05, 2019 | 347.69 | 350.89 | 345.17 | 349.52 | 3,266,275 | +1.37(+0.39%) |
Jul 03, 2019 | 348.19 | 348.53 | 345.99 | 348.16 | 2,204,158 | +0.31(+0.09%) |
Jul 02, 2019 | 349.30 | 350.43 | 346.41 | 347.85 | 3,844,095 | -2.26(-0.65%) |
Jul 01, 2019 | 358.38 | 358.73 | 347.03 | 350.11 | 6,523,260 | -7.42(-2.07%) |
Jun 28, 2019 | 357.44 | 359.70 | 355.13 | 357.53 | 4,823,003 | -0.01(-0.00%) |
Jun 27, 2019 | 360.99 | 363.34 | 355.90 | 357.54 | 9,140,874 | -10.73(-2.91%) |
Jun 26, 2019 | 364.41 | 372.23 | 363.41 | 368.26 | 4,619,244 | +5.52(+1.52%) |
Jun 25, 2019 | 368.07 | 368.57 | 361.48 | 362.74 | 3,058,580 | -4.59(-1.25%) |
Jun 24, 2019 | 366.31 | 368.80 | 365.47 | 367.33 | 2,365,021 | +2.11(+0.58%) |
Jun 21, 2019 | 367.72 | 369.41 | 365.10 | 365.22 | 5,012,885 | -2.99(-0.81%) |
Jun 20, 2019 | 366.36 | 369.10 | 362.39 | 368.20 | 3,861,635 | +6.21(+1.71%) |
Jun 19, 2019 | 368.71 | 372.55 | 361.79 | 362.00 | 5,818,179 | -5.30(-1.44%) |
Jun 18, 2019 | 351.24 | 367.98 | 351.23 | 367.30 | 9,362,858 | +18.72(+5.37%) |
Jun 17, 2019 | 342.41 | 349.71 | 340.87 | 348.58 | 3,814,097 | +7.60(+2.23%) |
Jun 14, 2019 | 341.80 | 342.95 | 339.72 | 340.98 | 2,299,252 | -1.67(-0.49%) |
Jun 13, 2019 | 341.06 | 342.84 | 337.97 | 342.65 | 2,668,236 | +1.80(+0.53%) |
Jun 12, 2019 | 342.78 | 343.05 | 336.69 | 340.85 | 2,787,470 | -1.64(-0.48%) |
Jun 11, 2019 | 349.09 | 349.14 | 341.93 | 342.49 | 2,751,198 | -5.01(-1.44%) |
Jun 10, 2019 | 349.66 | 351.03 | 347.25 | 347.50 | 2,607,062 | +0.10(+0.03%) |
Jun 07, 2019 | 346.02 | 348.95 | 346.02 | 347.40 | 2,515,402 | +3.00(+0.87%) |
Jun 06, 2019 | 341.98 | 345.38 | 339.43 | 344.39 | 2,628,669 | +1.86(+0.54%) |
Jun 05, 2019 | 340.05 | 346.96 | 326.57 | 342.54 | 3,245,304 | +4.06(+1.20%) |
Jun 04, 2019 | 336.47 | 340.24 | 334.06 | 338.48 | 3,656,463 | +5.63(+1.69%) |
Jun 03, 2019 | 332.18 | 333.07 | 324.78 | 332.85 | 5,240,410 | -2.67(-0.80%) |
May 31, 2019 | 339.69 | 339.69 | 335.28 | 335.53 | 3,275,948 | -8.11(-2.36%) |
May 30, 2019 | 343.77 | 345.65 | 341.74 | 343.64 | 2,215,340 | +1.05(+0.31%) |
May 29, 2019 | 346.31 | 346.51 | 339.89 | 342.59 | 4,216,788 | -5.97(-1.71%) |
May 28, 2019 | 348.96 | 352.91 | 348.56 | 348.56 | 3,488,999 | -0.02(-0.01%) |
May 24, 2019 | 348.68 | 354.96 | 346.71 | 348.58 | 5,416,167 | +4.27(+1.24%) |
May 23, 2019 | 339.76 | 345.21 | 335.07 | 344.31 | 5,397,712 | -2.19(-0.63%) |
May 22, 2019 | 350.86 | 351.20 | 345.49 | 346.50 | 3,906,272 | -5.86(-1.66%) |
May 21, 2019 | 351.65 | 354.34 | 348.56 | 352.36 | 4,093,759 | +5.85(+1.69%) |
May 20, 2019 | 346.71 | 349.60 | 344.29 | 346.51 | 3,276,061 | -2.19(-0.63%) |
May 17, 2019 | 345.24 | 353.58 | 344.91 | 348.70 | 5,378,700 | +1.19(+0.34%) |
May 16, 2019 | 342.43 | 350.15 | 339.66 | 347.51 | 6,141,004 | +8.02(+2.36%) |
May 15, 2019 | 333.75 | 342.59 | 331.63 | 339.48 | 4,895,987 | +2.55(+0.76%) |
May 14, 2019 | 333.85 | 339.94 | 331.22 | 336.93 | 4,832,548 | +5.57(+1.68%) |
May 13, 2019 | 338.37 | 340.46 | 331.00 | 331.36 | 7,895,285 | -16.99(-4.88%) |
May 10, 2019 | 345.60 | 349.21 | 341.36 | 348.35 | 4,656,945 | +0.53(+0.15%) |
May 09, 2019 | 348.44 | 349.31 | 341.28 | 347.82 | 6,184,455 | -3.50(-1.00%) |
May 08, 2019 | 349.39 | 353.05 | 345.05 | 351.32 | 6,173,290 | +2.46(+0.71%) |
May 07, 2019 | 357.75 | 359.10 | 346.70 | 348.86 | 9,972,639 | -14.03(-3.87%) |
May 06, 2019 | 359.26 | 363.76 | 357.07 | 362.90 | 4,859,109 | -4.75(-1.29%) |
May 03, 2019 | 367.27 | 369.05 | 365.45 | 367.64 | 3,024,642 | +0.64(+0.18%) |
May 02, 2019 | 366.70 | 368.81 | 364.51 | 367.00 | 2,496,427 | -0.98(-0.27%) |