Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 263.32 | 272.80 | 261.66 | 268.44 | 91,525 | +4.82(+1.83%) |
Jul 30, 2019 | 266.10 | 268.66 | 263.32 | 263.62 | 53,506 | +0.83(+0.32%) |
Jul 29, 2019 | 260.23 | 263.28 | 258.20 | 262.79 | 50,434 | +3.46(+1.34%) |
Jul 26, 2019 | 265.05 | 265.32 | 258.65 | 259.33 | 60,506 | -7.08(-2.66%) |
Jul 25, 2019 | 262.04 | 267.99 | 262.04 | 266.40 | 76,907 | +4.52(+1.73%) |
Jul 24, 2019 | 269.12 | 270.32 | 261.66 | 261.89 | 61,156 | -5.42(-2.03%) |
Jul 23, 2019 | 273.86 | 273.86 | 267.16 | 267.31 | 77,418 | -8.21(-2.98%) |
Jul 22, 2019 | 275.82 | 278.23 | 273.63 | 275.51 | 70,323 | -1.21(-0.44%) |
Jul 19, 2019 | 269.57 | 277.02 | 267.99 | 276.72 | 61,582 | +6.02(+2.23%) |
Jul 18, 2019 | 277.62 | 278.23 | 269.47 | 270.70 | 49,852 | -5.27(-1.91%) |
Jul 17, 2019 | 271.82 | 276.42 | 270.62 | 275.97 | 80,317 | +5.35(+1.98%) |
Jul 16, 2019 | 268.14 | 271.82 | 267.31 | 270.62 | 67,933 | +2.18(+0.81%) |
Jul 15, 2019 | 264.67 | 269.57 | 264.30 | 268.44 | 51,691 | +2.41(+0.91%) |
Jul 12, 2019 | 267.83 | 270.24 | 265.50 | 266.03 | 53,905 | -3.01(-1.12%) |
Jul 11, 2019 | 268.89 | 271.60 | 268.29 | 269.04 | 67,164 | -1.88(-0.70%) |
Jul 10, 2019 | 269.57 | 272.20 | 266.18 | 270.92 | 84,543 | +0.53(+0.19%) |
Jul 09, 2019 | 276.42 | 277.70 | 269.57 | 270.39 | 60,275 | -3.31(-1.21%) |
Jul 08, 2019 | 274.61 | 275.44 | 272.13 | 273.71 | 54,525 | +3.09(+1.14%) |
Jul 05, 2019 | 272.88 | 276.95 | 269.87 | 270.62 | 112,991 | -1.13(-0.42%) |
Jul 03, 2019 | 277.40 | 277.70 | 271.75 | 271.75 | 65,659 | -7.53(-2.70%) |
Jul 02, 2019 | 283.05 | 283.42 | 278.38 | 279.28 | 108,384 | -2.71(-0.96%) |
Jul 01, 2019 | 281.61 | 285.98 | 278.68 | 281.99 | 97,042 | -8.21(-2.83%) |
Jun 28, 2019 | 290.35 | 294.64 | 288.43 | 290.20 | 91,649 | -8.74(-2.92%) |
Jun 27, 2019 | 304.20 | 304.20 | 298.18 | 298.93 | 31,195 | -7.53(-2.46%) |
Jun 26, 2019 | 299.69 | 306.84 | 298.93 | 306.46 | 35,540 | +4.14(+1.37%) |
Jun 25, 2019 | 296.67 | 303.07 | 295.54 | 302.32 | 54,429 | +6.02(+2.03%) |
Jun 24, 2019 | 292.91 | 296.67 | 290.27 | 296.30 | 44,214 | +3.39(+1.16%) |
Jun 21, 2019 | 289.14 | 293.29 | 286.51 | 292.91 | 39,384 | +5.27(+1.83%) |
Jun 20, 2019 | 288.39 | 295.92 | 286.88 | 287.64 | 67,495 | -6.78(-2.30%) |
Jun 19, 2019 | 294.79 | 295.54 | 291.40 | 294.42 | 39,797 | -1.13(-0.38%) |
Jun 18, 2019 | 298.18 | 300.06 | 291.78 | 295.54 | 44,226 | -6.78(-2.24%) |
Jun 17, 2019 | 298.18 | 302.70 | 295.54 | 302.32 | 34,233 | +4.14(+1.39%) |
Jun 14, 2019 | 298.93 | 303.45 | 295.92 | 298.18 | 34,335 | -1.88(-0.63%) |
Jun 13, 2019 | 299.31 | 303.45 | 297.48 | 300.06 | 28,133 | -1.51(-0.50%) |
Jun 12, 2019 | 300.06 | 303.75 | 297.05 | 301.57 | 43,764 | +4.14(+1.39%) |
Jun 11, 2019 | 292.16 | 300.81 | 291.03 | 297.43 | 48,995 | +1.13(+0.38%) |
Jun 10, 2019 | 296.30 | 297.05 | 291.40 | 296.30 | 70,982 | -5.27(-1.75%) |
Jun 07, 2019 | 304.20 | 304.58 | 297.43 | 301.57 | 73,627 | -1.88(-0.62%) |
Jun 06, 2019 | 306.09 | 310.98 | 301.19 | 303.45 | 62,060 | -4.52(-1.47%) |
Jun 05, 2019 | 314.75 | 320.39 | 307.21 | 307.97 | 83,147 | -10.17(-3.20%) |
Jun 04, 2019 | 329.05 | 333.57 | 317.76 | 318.13 | 80,654 | -21.84(-6.42%) |
Jun 03, 2019 | 340.72 | 346.37 | 333.95 | 339.97 | 75,993 | +0.00(+0.00%) |
May 31, 2019 | 341.85 | 343.36 | 334.70 | 339.97 | 100,701 | +9.41(+2.85%) |
May 30, 2019 | 326.79 | 334.32 | 322.65 | 330.56 | 55,030 | +1.88(+0.57%) |
May 29, 2019 | 331.69 | 336.58 | 327.55 | 328.68 | 94,732 | +3.76(+1.16%) |
May 28, 2019 | 318.13 | 324.91 | 313.62 | 324.91 | 44,378 | +6.78(+2.13%) |
May 24, 2019 | 318.51 | 321.90 | 315.88 | 318.13 | 36,723 | -5.27(-1.63%) |
May 23, 2019 | 320.77 | 329.43 | 319.64 | 323.40 | 68,312 | +11.67(+3.74%) |
May 22, 2019 | 312.86 | 314.37 | 309.47 | 311.73 | 41,063 | +1.13(+0.36%) |
May 21, 2019 | 313.24 | 314.37 | 309.85 | 310.60 | 32,274 | -7.91(-2.48%) |
May 20, 2019 | 320.39 | 321.52 | 313.99 | 318.51 | 53,518 | +2.63(+0.83%) |
May 17, 2019 | 318.51 | 318.83 | 309.10 | 315.88 | 48,043 | +4.89(+1.57%) |
May 16, 2019 | 317.76 | 318.13 | 306.09 | 310.98 | 48,100 | -10.54(-3.28%) |
May 15, 2019 | 328.30 | 329.81 | 317.00 | 321.52 | 59,721 | -0.38(-0.12%) |
May 14, 2019 | 327.55 | 328.68 | 315.12 | 321.90 | 68,654 | -8.66(-2.62%) |
May 13, 2019 | 324.53 | 333.19 | 323.40 | 330.56 | 114,531 | +21.08(+6.81%) |
May 10, 2019 | 318.51 | 326.98 | 306.84 | 309.47 | 76,281 | -6.40(-2.03%) |
May 09, 2019 | 322.27 | 328.30 | 314.37 | 315.88 | 102,514 | +1.13(+0.36%) |
May 08, 2019 | 315.12 | 316.25 | 306.84 | 314.75 | 63,308 | +1.88(+0.60%) |
May 07, 2019 | 304.96 | 319.26 | 303.45 | 312.86 | 126,488 | +14.68(+4.92%) |
May 06, 2019 | 307.97 | 309.47 | 295.92 | 298.18 | 57,780 | +3.39(+1.15%) |
May 03, 2019 | 298.93 | 299.87 | 293.66 | 294.79 | 32,747 | -7.15(-2.37%) |
May 02, 2019 | 301.94 | 307.59 | 297.43 | 301.94 | 57,872 | +0.00(+0.00%) |