Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 289.93 | 291.45 | 283.80 | 283.95 | 1,573,519 | -4.85(-1.68%) |
Jul 30, 2019 | 287.49 | 289.14 | 284.36 | 288.80 | 828,273 | +1.27(+0.44%) |
Jul 29, 2019 | 288.86 | 291.14 | 286.19 | 287.53 | 1,161,718 | -1.60(-0.55%) |
Jul 26, 2019 | 283.80 | 289.16 | 282.03 | 289.13 | 1,165,465 | +5.81(+2.05%) |
Jul 25, 2019 | 278.80 | 285.41 | 277.58 | 283.31 | 2,059,723 | +4.86(+1.74%) |
Jul 24, 2019 | 282.86 | 282.86 | 269.93 | 278.46 | 3,516,428 | -13.19(-4.52%) |
Jul 23, 2019 | 289.99 | 292.49 | 285.92 | 291.64 | 1,265,963 | +0.78(+0.27%) |
Jul 22, 2019 | 290.82 | 292.77 | 289.35 | 290.86 | 890,244 | -0.33(-0.11%) |
Jul 19, 2019 | 294.54 | 295.29 | 290.59 | 291.19 | 973,936 | -2.36(-0.80%) |
Jul 18, 2019 | 293.16 | 294.00 | 286.26 | 293.55 | 1,374,355 | -0.12(-0.04%) |
Jul 17, 2019 | 293.48 | 295.79 | 290.62 | 293.67 | 1,296,214 | -0.69(-0.24%) |
Jul 16, 2019 | 296.38 | 296.62 | 292.12 | 294.36 | 1,031,680 | -1.39(-0.47%) |
Jul 15, 2019 | 298.50 | 299.54 | 294.83 | 295.75 | 1,846,964 | -3.50(-1.17%) |
Jul 12, 2019 | 293.17 | 301.17 | 291.66 | 299.25 | 2,105,370 | +6.36(+2.17%) |
Jul 11, 2019 | 285.88 | 293.08 | 283.86 | 292.89 | 2,677,933 | +15.38(+5.54%) |
Jul 10, 2019 | 274.47 | 278.59 | 272.77 | 277.50 | 1,274,170 | +3.62(+1.32%) |
Jul 09, 2019 | 272.55 | 275.25 | 271.71 | 273.88 | 873,227 | -0.56(-0.20%) |
Jul 08, 2019 | 273.22 | 275.31 | 271.22 | 274.44 | 980,224 | +0.65(+0.24%) |
Jul 05, 2019 | 272.50 | 277.88 | 272.07 | 273.78 | 1,015,956 | +1.23(+0.45%) |
Jul 03, 2019 | 269.48 | 274.19 | 269.48 | 272.55 | 747,130 | +2.04(+0.76%) |
Jul 02, 2019 | 272.96 | 272.96 | 267.12 | 270.51 | 1,432,766 | -1.99(-0.73%) |
Jul 01, 2019 | 273.63 | 274.36 | 268.80 | 272.49 | 1,351,390 | +0.49(+0.18%) |
Jun 28, 2019 | 272.05 | 272.17 | 265.57 | 272.00 | 2,727,893 | -0.20(-0.07%) |
Jun 27, 2019 | 269.38 | 273.97 | 268.73 | 272.20 | 1,158,541 | +3.45(+1.28%) |
Jun 26, 2019 | 274.86 | 275.46 | 267.08 | 268.75 | 1,529,919 | -6.11(-2.22%) |
Jun 25, 2019 | 279.49 | 280.81 | 273.79 | 274.86 | 1,815,826 | -5.16(-1.84%) |
Jun 24, 2019 | 283.16 | 284.19 | 276.24 | 280.02 | 1,580,953 | -3.11(-1.10%) |
Jun 21, 2019 | 281.79 | 284.16 | 278.96 | 283.13 | 2,039,279 | +2.44(+0.87%) |
Jun 20, 2019 | 281.88 | 283.72 | 278.91 | 280.69 | 1,583,094 | +0.16(+0.06%) |
Jun 19, 2019 | 277.69 | 281.58 | 276.15 | 280.54 | 1,156,978 | +2.64(+0.95%) |
Jun 18, 2019 | 277.94 | 279.69 | 276.13 | 277.90 | 1,898,214 | +0.85(+0.31%) |
Jun 17, 2019 | 275.12 | 277.63 | 274.87 | 277.05 | 1,125,711 | +2.05(+0.75%) |
Jun 14, 2019 | 275.65 | 276.57 | 272.29 | 275.00 | 1,479,943 | +0.21(+0.08%) |
Jun 13, 2019 | 271.03 | 274.98 | 270.60 | 274.79 | 1,114,168 | +3.86(+1.42%) |
Jun 12, 2019 | 272.65 | 273.19 | 268.60 | 270.93 | 1,316,178 | -2.26(-0.83%) |
Jun 11, 2019 | 271.93 | 275.52 | 271.67 | 273.19 | 1,541,354 | +1.26(+0.46%) |
Jun 10, 2019 | 269.87 | 272.27 | 267.88 | 271.93 | 1,278,997 | +3.87(+1.44%) |
Jun 07, 2019 | 267.50 | 269.73 | 266.31 | 268.07 | 1,429,104 | +1.38(+0.52%) |
Jun 06, 2019 | 269.09 | 270.70 | 266.34 | 266.69 | 1,677,799 | +0.56(+0.21%) |
Jun 05, 2019 | 271.80 | 271.80 | 263.43 | 266.13 | 1,548,103 | -2.78(-1.03%) |
Jun 04, 2019 | 266.29 | 270.19 | 265.76 | 268.91 | 1,792,347 | +3.24(+1.22%) |
Jun 03, 2019 | 266.62 | 270.62 | 263.13 | 265.67 | 2,362,171 | -1.48(-0.55%) |
May 31, 2019 | 265.68 | 268.87 | 263.07 | 267.15 | 2,139,968 | +0.15(+0.06%) |
May 30, 2019 | 265.78 | 268.38 | 264.35 | 267.00 | 1,158,986 | +2.16(+0.82%) |
May 29, 2019 | 259.90 | 266.13 | 258.94 | 264.83 | 1,739,995 | +3.18(+1.22%) |
May 28, 2019 | 267.29 | 268.23 | 261.59 | 261.65 | 1,645,871 | -4.80(-1.80%) |
May 24, 2019 | 266.39 | 269.01 | 264.31 | 266.45 | 1,418,044 | -0.45(-0.17%) |
May 23, 2019 | 264.36 | 267.18 | 262.76 | 266.90 | 1,751,285 | +0.56(+0.21%) |
May 22, 2019 | 263.95 | 269.33 | 263.70 | 266.34 | 1,600,380 | +0.08(+0.03%) |
May 21, 2019 | 258.52 | 267.45 | 257.57 | 266.27 | 2,501,821 | +10.33(+4.04%) |
May 20, 2019 | 254.67 | 256.48 | 252.35 | 255.94 | 1,256,634 | +1.19(+0.47%) |
May 17, 2019 | 251.17 | 257.41 | 250.83 | 254.74 | 915,048 | +1.20(+0.47%) |
May 16, 2019 | 249.22 | 258.94 | 249.04 | 253.54 | 1,586,681 | +4.97(+2.00%) |
May 15, 2019 | 249.17 | 252.71 | 247.47 | 248.57 | 2,139,185 | -2.57(-1.03%) |
May 14, 2019 | 252.51 | 254.44 | 251.02 | 251.15 | 1,311,706 | +0.12(+0.05%) |
May 13, 2019 | 254.19 | 255.66 | 248.51 | 251.02 | 2,602,659 | -6.83(-2.65%) |
May 10, 2019 | 258.30 | 259.31 | 251.50 | 257.86 | 1,527,404 | +2.17(+0.85%) |
May 09, 2019 | 251.41 | 257.45 | 250.21 | 255.69 | 1,530,861 | +1.34(+0.53%) |
May 08, 2019 | 254.40 | 256.49 | 250.12 | 254.34 | 1,277,861 | -0.23(-0.09%) |
May 07, 2019 | 256.95 | 258.90 | 252.07 | 254.57 | 1,533,165 | -3.66(-1.42%) |
May 06, 2019 | 247.23 | 259.24 | 246.12 | 258.23 | 1,754,561 | +6.73(+2.67%) |
May 03, 2019 | 251.80 | 253.08 | 247.12 | 251.50 | 1,281,525 | +0.11(+0.04%) |
May 02, 2019 | 250.61 | 251.80 | 245.48 | 251.40 | 1,669,593 | +0.84(+0.33%) |