Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 279.09 | 279.28 | 273.72 | 275.79 | 112,378,008 | -3.05(-1.09%) |
Jul 30, 2019 | 278.09 | 279.26 | 277.70 | 278.84 | 49,411,444 | -0.69(-0.25%) |
Jul 29, 2019 | 279.92 | 279.96 | 278.96 | 279.52 | 41,104,796 | -0.51(-0.18%) |
Jul 26, 2019 | 278.88 | 280.24 | 278.75 | 280.04 | 48,621,792 | +1.86(+0.67%) |
Jul 25, 2019 | 279.04 | 279.10 | 277.35 | 278.17 | 59,730,108 | -1.33(-0.48%) |
Jul 24, 2019 | 277.42 | 279.51 | 277.33 | 279.51 | 50,892,864 | +1.31(+0.47%) |
Jul 23, 2019 | 277.37 | 278.20 | 276.52 | 278.20 | 48,113,784 | +1.98(+0.71%) |
Jul 22, 2019 | 275.95 | 276.78 | 275.43 | 276.22 | 47,093,976 | +0.68(+0.25%) |
Jul 19, 2019 | 278.21 | 278.24 | 275.35 | 275.55 | 76,659,016 | -1.54(-0.56%) |
Jul 18, 2019 | 275.57 | 277.48 | 275.11 | 277.09 | 55,730,648 | +1.01(+0.37%) |
Jul 17, 2019 | 277.94 | 278.11 | 276.08 | 276.08 | 47,507,488 | -1.83(-0.66%) |
Jul 16, 2019 | 278.77 | 278.99 | 277.65 | 277.90 | 43,733,080 | -0.96(-0.35%) |
Jul 15, 2019 | 279.22 | 279.22 | 278.35 | 278.87 | 36,529,984 | +0.09(+0.03%) |
Jul 12, 2019 | 278.03 | 278.85 | 277.72 | 278.77 | 43,521,052 | +1.24(+0.45%) |
Jul 11, 2019 | 277.54 | 277.78 | 276.50 | 277.53 | 54,838,412 | +0.65(+0.23%) |
Jul 10, 2019 | 276.66 | 277.86 | 276.11 | 276.88 | 63,160,720 | +1.32(+0.48%) |
Jul 09, 2019 | 274.04 | 275.87 | 273.98 | 275.57 | 44,299,744 | +0.34(+0.12%) |
Jul 08, 2019 | 275.40 | 276.56 | 274.67 | 275.22 | 49,390,016 | -1.52(-0.55%) |
Jul 05, 2019 | 275.80 | 276.91 | 274.47 | 276.74 | 55,732,472 | -0.31(-0.11%) |
Jul 03, 2019 | 275.56 | 277.08 | 275.41 | 277.06 | 44,108,172 | +2.20(+0.80%) |
Jul 02, 2019 | 273.93 | 274.92 | 273.24 | 274.86 | 66,288,156 | +0.71(+0.26%) |
Jul 01, 2019 | 275.09 | 275.32 | 272.91 | 274.15 | 85,293,360 | +2.47(+0.91%) |
Jun 28, 2019 | 271.29 | 272.19 | 270.76 | 271.68 | 64,008,228 | +1.39(+0.51%) |
Jun 27, 2019 | 270.11 | 270.81 | 269.72 | 270.29 | 43,441,008 | +0.96(+0.35%) |
Jun 26, 2019 | 270.52 | 271.04 | 269.22 | 269.33 | 55,592,276 | -0.27(-0.10%) |
Jun 25, 2019 | 272.33 | 272.36 | 269.49 | 269.60 | 88,293,560 | -2.67(-0.98%) |
Jun 24, 2019 | 272.82 | 273.15 | 272.12 | 272.27 | 51,304,464 | -0.33(-0.12%) |
Jun 21, 2019 | 272.73 | 274.02 | 272.39 | 272.61 | 89,846,776 | -0.40(-0.15%) |
Jun 20, 2019 | 273.17 | 273.42 | 270.49 | 273.00 | 126,286,640 | +2.00(+0.74%) |
Jun 19, 2019 | 269.95 | 270.97 | 268.95 | 271.00 | 85,148,096 | +1.19(+0.44%) |
Jun 18, 2019 | 268.88 | 270.89 | 268.51 | 269.81 | 92,492,776 | +2.80(+1.05%) |
Jun 17, 2019 | 267.15 | 267.80 | 266.84 | 267.02 | 42,439,480 | +0.10(+0.04%) |
Jun 14, 2019 | 266.92 | 267.53 | 266.13 | 266.92 | 56,705,068 | -0.29(-0.11%) |
Jun 13, 2019 | 267.04 | 267.58 | 266.32 | 267.21 | 53,003,692 | +1.10(+0.41%) |
Jun 12, 2019 | 266.34 | 266.92 | 265.59 | 266.11 | 51,003,000 | -0.47(-0.18%) |
Jun 11, 2019 | 268.51 | 268.89 | 265.92 | 266.58 | 63,529,528 | -0.06(-0.02%) |
Jun 10, 2019 | 267.02 | 268.36 | 266.56 | 266.65 | 65,835,132 | +1.22(+0.46%) |
Jun 07, 2019 | 263.84 | 266.54 | 263.67 | 265.43 | 80,489,904 | +2.63(+1.00%) |
Jun 06, 2019 | 261.41 | 263.49 | 260.74 | 262.80 | 75,202,952 | +1.70(+0.65%) |
Jun 05, 2019 | 260.52 | 261.13 | 258.67 | 261.10 | 77,030,904 | +2.24(+0.87%) |
Jun 04, 2019 | 255.71 | 259.00 | 255.25 | 258.86 | 83,638,920 | +5.50(+2.17%) |
Jun 03, 2019 | 254.04 | 255.19 | 251.99 | 253.36 | 104,414,064 | -0.65(-0.25%) |
May 31, 2019 | 254.86 | 255.71 | 253.98 | 254.01 | 94,134,424 | -3.47(-1.35%) |
May 30, 2019 | 257.55 | 258.41 | 256.34 | 257.48 | 67,279,416 | +0.46(+0.18%) |
May 29, 2019 | 257.37 | 257.78 | 255.34 | 257.01 | 113,690,672 | -1.50(-0.58%) |
May 28, 2019 | 261.22 | 262.20 | 258.49 | 258.51 | 72,059,368 | -2.43(-0.93%) |
May 24, 2019 | 261.82 | 262.25 | 260.30 | 260.94 | 59,894,768 | +0.59(+0.23%) |
May 23, 2019 | 261.29 | 261.33 | 258.90 | 260.35 | 105,227,184 | -3.22(-1.22%) |
May 22, 2019 | 263.40 | 264.54 | 263.08 | 263.57 | 53,589,828 | -0.81(-0.31%) |
May 21, 2019 | 263.75 | 264.76 | 263.49 | 264.38 | 50,750,372 | +2.36(+0.90%) |
May 20, 2019 | 262.12 | 263.38 | 261.25 | 262.01 | 68,049,264 | -1.74(-0.66%) |
May 17, 2019 | 263.11 | 266.31 | 263.10 | 263.76 | 108,754,064 | -1.72(-0.65%) |
May 16, 2019 | 263.76 | 266.87 | 263.69 | 265.48 | 83,136,728 | +2.44(+0.93%) |
May 15, 2019 | 259.84 | 263.69 | 259.62 | 263.04 | 80,102,880 | +1.53(+0.59%) |
May 14, 2019 | 260.21 | 263.08 | 260.08 | 261.51 | 83,407,224 | +2.34(+0.90%) |
May 13, 2019 | 260.60 | 261.59 | 258.31 | 259.16 | 137,894,816 | -6.68(-2.51%) |
May 10, 2019 | 263.56 | 266.62 | 260.49 | 265.85 | 121,841,328 | +1.33(+0.50%) |
May 09, 2019 | 263.20 | 265.13 | 261.42 | 264.52 | 111,937,304 | -0.80(-0.30%) |
May 08, 2019 | 265.32 | 267.07 | 264.71 | 265.32 | 99,186,712 | -0.68(-0.26%) |
May 07, 2019 | 267.74 | 268.35 | 263.73 | 266.00 | 156,737,808 | -4.20(-1.55%) |
May 06, 2019 | 266.91 | 270.65 | 266.58 | 270.20 | 116,052,576 | -1.12(-0.41%) |
May 03, 2019 | 270.20 | 271.60 | 268.80 | 271.32 | 61,277,156 | +2.63(+0.98%) |
May 02, 2019 | 269.15 | 270.09 | 267.15 | 268.69 | 70,455,464 | -0.58(-0.22%) |