Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 280.85 | 281.32 | 272.52 | 274.60 | 1,925,064 | -6.16(-2.19%) |
Jul 30, 2019 | 282.78 | 283.36 | 280.29 | 280.76 | 1,361,887 | -4.95(-1.73%) |
Jul 29, 2019 | 285.30 | 285.98 | 282.58 | 285.71 | 1,071,908 | +1.69(+0.60%) |
Jul 26, 2019 | 288.91 | 288.91 | 283.32 | 284.02 | 1,288,295 | -3.34(-1.16%) |
Jul 25, 2019 | 286.09 | 288.60 | 284.93 | 287.37 | 1,227,947 | +2.21(+0.77%) |
Jul 24, 2019 | 285.80 | 285.83 | 275.43 | 285.16 | 2,566,742 | -5.20(-1.79%) |
Jul 23, 2019 | 289.17 | 291.12 | 287.76 | 290.36 | 1,036,631 | +1.87(+0.65%) |
Jul 22, 2019 | 287.77 | 291.26 | 286.77 | 288.49 | 1,118,460 | +1.89(+0.66%) |
Jul 19, 2019 | 292.25 | 292.32 | 286.47 | 286.60 | 1,610,975 | -3.87(-1.33%) |
Jul 18, 2019 | 283.82 | 290.64 | 283.82 | 290.47 | 1,560,283 | +6.66(+2.35%) |
Jul 17, 2019 | 283.40 | 285.19 | 281.38 | 283.81 | 1,690,242 | +0.78(+0.28%) |
Jul 16, 2019 | 282.39 | 284.79 | 281.88 | 283.03 | 1,981,741 | -2.59(-0.91%) |
Jul 15, 2019 | 287.58 | 288.31 | 285.04 | 285.62 | 1,647,230 | -2.09(-0.73%) |
Jul 12, 2019 | 287.72 | 288.26 | 285.10 | 287.71 | 1,658,907 | -4.56(-1.56%) |
Jul 11, 2019 | 294.83 | 295.56 | 291.24 | 292.27 | 814,042 | -0.96(-0.33%) |
Jul 10, 2019 | 295.23 | 295.85 | 292.89 | 293.23 | 852,643 | -0.38(-0.13%) |
Jul 09, 2019 | 292.94 | 294.29 | 292.48 | 293.61 | 896,450 | -0.90(-0.31%) |
Jul 08, 2019 | 295.98 | 296.25 | 291.59 | 294.50 | 1,236,943 | -2.81(-0.94%) |
Jul 05, 2019 | 299.14 | 300.43 | 295.39 | 297.31 | 1,058,545 | -4.73(-1.57%) |
Jul 03, 2019 | 299.40 | 302.06 | 298.16 | 302.04 | 892,806 | +4.27(+1.43%) |
Jul 02, 2019 | 295.86 | 297.85 | 292.24 | 297.77 | 957,020 | +1.68(+0.57%) |
Jul 01, 2019 | 295.81 | 296.44 | 291.74 | 296.09 | 1,670,037 | +5.67(+1.95%) |
Jun 28, 2019 | 289.31 | 290.87 | 285.49 | 290.42 | 5,306,886 | -0.09(-0.03%) |
Jun 27, 2019 | 289.51 | 291.11 | 287.56 | 290.51 | 859,635 | +1.52(+0.53%) |
Jun 26, 2019 | 290.10 | 290.81 | 286.67 | 288.99 | 1,185,411 | -1.29(-0.44%) |
Jun 25, 2019 | 292.20 | 295.06 | 289.85 | 290.27 | 1,204,984 | -2.00(-0.68%) |
Jun 24, 2019 | 291.92 | 292.75 | 288.76 | 292.27 | 952,650 | +1.08(+0.37%) |
Jun 21, 2019 | 290.13 | 292.15 | 287.14 | 291.19 | 1,720,592 | +1.11(+0.38%) |
Jun 20, 2019 | 293.20 | 294.11 | 287.20 | 290.08 | 1,608,177 | +0.55(+0.19%) |
Jun 19, 2019 | 285.46 | 290.07 | 284.24 | 289.53 | 1,551,957 | +3.54(+1.24%) |
Jun 18, 2019 | 284.75 | 286.78 | 282.84 | 285.99 | 1,375,810 | +3.23(+1.14%) |
Jun 17, 2019 | 282.70 | 283.95 | 281.64 | 282.76 | 689,217 | +0.66(+0.23%) |
Jun 14, 2019 | 283.27 | 283.88 | 281.20 | 282.10 | 1,396,495 | -0.97(-0.34%) |
Jun 13, 2019 | 281.69 | 283.21 | 280.40 | 283.06 | 1,316,408 | +1.20(+0.42%) |
Jun 12, 2019 | 281.50 | 282.43 | 279.40 | 281.87 | 892,547 | +0.17(+0.06%) |
Jun 11, 2019 | 283.21 | 284.68 | 279.11 | 281.70 | 1,229,255 | +1.28(+0.45%) |
Jun 10, 2019 | 279.55 | 281.42 | 279.22 | 280.42 | 1,009,504 | +2.04(+0.73%) |
Jun 07, 2019 | 275.64 | 279.19 | 274.27 | 278.38 | 1,350,373 | +5.37(+1.97%) |
Jun 06, 2019 | 272.53 | 274.89 | 271.39 | 273.01 | 1,963,647 | +1.45(+0.54%) |
Jun 05, 2019 | 268.62 | 272.50 | 266.83 | 271.56 | 2,224,391 | +6.74(+2.55%) |
Jun 04, 2019 | 264.70 | 265.32 | 261.19 | 264.82 | 1,594,586 | +2.66(+1.01%) |
Jun 03, 2019 | 265.14 | 268.25 | 261.61 | 262.16 | 1,679,643 | -1.68(-0.64%) |
May 31, 2019 | 262.42 | 266.12 | 261.89 | 263.84 | 1,281,767 | -0.99(-0.37%) |
May 30, 2019 | 262.60 | 265.28 | 261.73 | 264.83 | 780,591 | +3.18(+1.22%) |
May 29, 2019 | 259.75 | 262.75 | 259.03 | 261.65 | 1,247,406 | -1.60(-0.61%) |
May 28, 2019 | 270.60 | 271.60 | 262.89 | 263.25 | 1,613,172 | -5.36(-1.99%) |
May 24, 2019 | 269.21 | 273.41 | 268.45 | 268.61 | 984,371 | +0.77(+0.29%) |
May 23, 2019 | 265.78 | 268.15 | 262.25 | 267.83 | 1,529,476 | -0.63(-0.24%) |
May 22, 2019 | 264.48 | 270.06 | 263.07 | 268.47 | 1,760,991 | +6.23(+2.37%) |
May 21, 2019 | 262.85 | 264.85 | 261.99 | 262.24 | 1,437,727 | +2.42(+0.93%) |
May 20, 2019 | 259.10 | 262.03 | 257.19 | 259.82 | 1,543,464 | +1.17(+0.45%) |
May 17, 2019 | 260.25 | 263.87 | 258.19 | 258.65 | 1,336,207 | -5.23(-1.98%) |
May 16, 2019 | 263.79 | 265.31 | 261.84 | 263.88 | 1,355,951 | +3.93(+1.51%) |
May 15, 2019 | 259.41 | 262.74 | 255.97 | 259.95 | 1,856,048 | -4.30(-1.63%) |
May 14, 2019 | 259.93 | 266.24 | 259.60 | 264.25 | 1,581,054 | +6.24(+2.42%) |
May 13, 2019 | 259.83 | 260.37 | 255.00 | 258.01 | 1,648,177 | -8.00(-3.01%) |
May 10, 2019 | 265.08 | 266.18 | 257.73 | 266.02 | 1,566,919 | +0.18(+0.07%) |
May 09, 2019 | 264.62 | 266.50 | 260.74 | 265.84 | 1,569,139 | -1.49(-0.56%) |
May 08, 2019 | 268.99 | 270.70 | 266.92 | 267.33 | 1,711,230 | -1.18(-0.44%) |
May 07, 2019 | 273.25 | 274.13 | 266.54 | 268.51 | 1,498,546 | -7.18(-2.60%) |
May 06, 2019 | 269.57 | 276.30 | 267.52 | 275.68 | 1,335,999 | +0.32(+0.11%) |
May 03, 2019 | 275.72 | 276.71 | 274.48 | 275.37 | 1,269,017 | +0.82(+0.30%) |
May 02, 2019 | 272.23 | 274.78 | 270.39 | 274.54 | 1,369,876 | +1.30(+0.48%) |