Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 280.37 | 285.77 | 276.05 | 278.56 | 571,040 | -0.67(-0.24%) |
Jul 30, 2019 | 273.87 | 279.52 | 273.61 | 279.23 | 391,377 | +3.30(+1.20%) |
Jul 29, 2019 | 271.98 | 276.46 | 267.59 | 275.93 | 378,626 | +3.27(+1.20%) |
Jul 26, 2019 | 274.26 | 275.11 | 271.02 | 272.66 | 299,000 | +0.45(+0.17%) |
Jul 25, 2019 | 275.23 | 275.33 | 269.36 | 272.21 | 389,483 | -3.73(-1.35%) |
Jul 24, 2019 | 265.28 | 276.03 | 264.70 | 275.94 | 470,304 | +11.27(+4.26%) |
Jul 23, 2019 | 265.26 | 266.66 | 261.29 | 264.67 | 391,093 | +0.70(+0.27%) |
Jul 22, 2019 | 260.70 | 270.25 | 260.70 | 263.97 | 429,269 | +3.50(+1.34%) |
Jul 19, 2019 | 264.08 | 266.86 | 260.31 | 260.47 | 255,100 | -2.30(-0.88%) |
Jul 18, 2019 | 259.03 | 263.40 | 259.03 | 262.77 | 310,911 | +2.71(+1.04%) |
Jul 17, 2019 | 254.34 | 261.55 | 254.34 | 260.06 | 369,400 | +6.31(+2.49%) |
Jul 16, 2019 | 261.88 | 261.99 | 253.40 | 253.75 | 378,546 | -6.83(-2.62%) |
Jul 15, 2019 | 263.19 | 265.66 | 258.08 | 260.58 | 355,866 | -2.11(-0.80%) |
Jul 12, 2019 | 264.50 | 265.48 | 257.25 | 262.69 | 400,100 | -3.40(-1.28%) |
Jul 11, 2019 | 257.96 | 266.54 | 256.01 | 266.09 | 452,168 | +10.28(+4.02%) |
Jul 10, 2019 | 257.67 | 262.15 | 255.56 | 255.81 | 390,318 | -1.49(-0.58%) |
Jul 09, 2019 | 256.11 | 258.97 | 253.45 | 257.30 | 368,198 | -0.48(-0.19%) |
Jul 08, 2019 | 261.03 | 262.42 | 254.83 | 257.78 | 356,850 | -3.69(-1.41%) |
Jul 05, 2019 | 260.31 | 262.66 | 257.63 | 261.47 | 335,800 | +0.14(+0.05%) |
Jul 03, 2019 | 262.16 | 264.42 | 260.16 | 261.33 | 186,400 | -0.16(-0.06%) |
Jul 02, 2019 | 265.91 | 268.32 | 260.35 | 261.49 | 358,206 | -3.53(-1.33%) |
Jul 01, 2019 | 263.09 | 275.00 | 262.74 | 265.02 | 777,465 | +4.53(+1.74%) |
Jun 28, 2019 | 256.63 | 260.59 | 253.76 | 260.49 | 480,800 | +5.56(+2.18%) |
Jun 27, 2019 | 253.97 | 257.54 | 253.00 | 254.93 | 318,326 | +3.31(+1.32%) |
Jun 26, 2019 | 256.45 | 259.82 | 251.00 | 251.62 | 429,643 | -5.44(-2.12%) |
Jun 25, 2019 | 254.00 | 260.59 | 253.17 | 257.06 | 537,133 | +3.89(+1.54%) |
Jun 24, 2019 | 256.06 | 259.29 | 252.50 | 253.17 | 535,006 | -2.87(-1.12%) |
Jun 21, 2019 | 260.00 | 261.45 | 255.51 | 256.04 | 650,900 | -4.29(-1.65%) |
Jun 20, 2019 | 258.04 | 262.49 | 253.20 | 260.33 | 468,913 | +4.03(+1.57%) |
Jun 19, 2019 | 257.85 | 258.39 | 252.57 | 256.30 | 468,302 | -0.17(-0.07%) |
Jun 18, 2019 | 258.12 | 262.67 | 256.24 | 256.47 | 443,275 | +0.32(+0.12%) |
Jun 17, 2019 | 251.64 | 259.27 | 250.22 | 256.15 | 435,778 | +5.19(+2.07%) |
Jun 14, 2019 | 255.38 | 256.05 | 249.52 | 250.96 | 469,700 | -4.57(-1.79%) |
Jun 13, 2019 | 253.72 | 256.98 | 251.28 | 255.53 | 514,534 | +0.99(+0.39%) |
Jun 12, 2019 | 259.99 | 266.00 | 252.57 | 254.54 | 610,020 | -7.49(-2.86%) |
Jun 11, 2019 | 274.19 | 279.69 | 259.33 | 262.03 | 703,785 | -10.40(-3.82%) |
Jun 10, 2019 | 269.61 | 275.96 | 269.20 | 272.43 | 1,046,068 | +4.56(+1.70%) |
Jun 07, 2019 | 270.29 | 274.59 | 266.14 | 267.87 | 386,400 | -1.32(-0.49%) |
Jun 06, 2019 | 268.48 | 271.61 | 265.77 | 269.19 | 635,585 | +0.39(+0.15%) |
Jun 05, 2019 | 270.00 | 271.74 | 263.97 | 268.80 | 786,036 | +1.74(+0.65%) |
Jun 04, 2019 | 264.11 | 268.95 | 263.99 | 267.06 | 639,130 | +5.63(+2.15%) |
Jun 03, 2019 | 260.76 | 265.05 | 257.98 | 261.43 | 649,173 | -0.49(-0.19%) |
May 31, 2019 | 262.49 | 264.84 | 259.49 | 261.92 | 514,100 | -4.47(-1.68%) |
May 30, 2019 | 261.78 | 266.76 | 261.02 | 266.39 | 444,762 | +6.02(+2.31%) |
May 29, 2019 | 268.93 | 270.00 | 260.05 | 260.37 | 775,905 | -9.03(-3.35%) |
May 28, 2019 | 269.81 | 276.07 | 269.36 | 269.40 | 834,934 | -0.99(-0.37%) |
May 24, 2019 | 262.97 | 272.79 | 262.83 | 270.39 | 695,300 | +7.75(+2.95%) |
May 23, 2019 | 263.50 | 266.60 | 259.21 | 262.64 | 881,756 | -2.84(-1.07%) |
May 22, 2019 | 260.14 | 266.89 | 260.14 | 265.48 | 653,480 | +5.14(+1.97%) |
May 21, 2019 | 253.99 | 263.90 | 253.27 | 260.34 | 746,489 | +7.73(+3.06%) |
May 20, 2019 | 258.18 | 259.13 | 252.01 | 252.61 | 720,542 | -7.87(-3.02%) |
May 17, 2019 | 260.74 | 262.95 | 256.00 | 260.48 | 596,100 | -1.66(-0.63%) |
May 16, 2019 | 258.57 | 268.52 | 258.53 | 262.14 | 1,183,714 | +2.46(+0.95%) |
May 15, 2019 | 254.50 | 261.39 | 252.17 | 259.68 | 574,493 | +2.99(+1.16%) |
May 14, 2019 | 253.67 | 260.85 | 252.00 | 256.69 | 574,747 | +4.32(+1.71%) |
May 13, 2019 | 251.00 | 254.59 | 248.73 | 252.37 | 778,216 | -6.55(-2.53%) |
May 10, 2019 | 260.74 | 260.74 | 251.09 | 258.92 | 667,000 | -3.02(-1.15%) |
May 09, 2019 | 257.00 | 263.50 | 252.71 | 261.94 | 713,084 | +1.67(+0.64%) |
May 08, 2019 | 260.25 | 263.04 | 257.02 | 260.27 | 739,954 | -1.71(-0.65%) |
May 07, 2019 | 266.43 | 268.72 | 256.74 | 261.98 | 1,000,250 | -6.97(-2.59%) |
May 06, 2019 | 265.82 | 273.14 | 263.59 | 268.95 | 920,894 | -2.80(-1.03%) |
May 03, 2019 | 265.50 | 273.35 | 265.50 | 271.75 | 1,075,900 | +6.98(+2.64%) |
May 02, 2019 | 232.00 | 280.00 | 228.00 | 264.77 | 4,772,929 | -12.30(-4.44%) |