Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 234.83 | 236.36 | 230.47 | 232.42 | 968,759 | -2.87(-1.22%) |
Jul 30, 2019 | 239.06 | 239.89 | 233.58 | 235.29 | 1,140,580 | -4.69(-1.95%) |
Jul 29, 2019 | 241.57 | 243.18 | 237.28 | 239.97 | 1,233,750 | -6.25(-2.54%) |
Jul 26, 2019 | 248.91 | 249.85 | 245.34 | 246.23 | 597,178 | -1.53(-0.62%) |
Jul 25, 2019 | 249.62 | 251.53 | 245.78 | 247.76 | 843,600 | -1.46(-0.59%) |
Jul 24, 2019 | 246.58 | 250.45 | 245.60 | 249.22 | 969,354 | +4.28(+1.75%) |
Jul 23, 2019 | 244.33 | 245.03 | 242.30 | 244.94 | 971,755 | +2.19(+0.90%) |
Jul 22, 2019 | 245.33 | 245.68 | 241.56 | 242.75 | 1,295,577 | -2.40(-0.98%) |
Jul 19, 2019 | 240.28 | 246.26 | 240.28 | 245.15 | 1,764,918 | +4.99(+2.08%) |
Jul 18, 2019 | 239.74 | 241.56 | 237.09 | 240.16 | 1,707,660 | -0.31(-0.13%) |
Jul 17, 2019 | 233.34 | 240.94 | 232.54 | 240.48 | 3,457,840 | +6.15(+2.62%) |
Jul 16, 2019 | 241.70 | 250.51 | 233.77 | 234.33 | 6,515,731 | -25.15(-9.69%) |
Jul 15, 2019 | 269.40 | 269.40 | 255.12 | 259.48 | 1,755,054 | -8.66(-3.23%) |
Jul 12, 2019 | 264.82 | 270.25 | 264.81 | 268.14 | 601,176 | +4.25(+1.61%) |
Jul 11, 2019 | 263.24 | 265.56 | 261.04 | 263.89 | 631,407 | +2.18(+0.83%) |
Jul 10, 2019 | 263.85 | 267.48 | 261.03 | 261.71 | 785,409 | -4.42(-1.66%) |
Jul 09, 2019 | 262.73 | 266.98 | 262.73 | 266.13 | 516,874 | +2.65(+1.01%) |
Jul 08, 2019 | 263.47 | 265.09 | 259.50 | 263.48 | 533,523 | -1.00(-0.38%) |
Jul 05, 2019 | 265.38 | 267.56 | 263.89 | 264.48 | 341,200 | -2.57(-0.96%) |
Jul 03, 2019 | 260.75 | 268.13 | 260.75 | 267.04 | 353,509 | +6.80(+2.61%) |
Jul 02, 2019 | 257.67 | 262.88 | 257.58 | 260.25 | 419,817 | +2.58(+1.00%) |
Jul 01, 2019 | 265.73 | 268.02 | 257.03 | 257.67 | 664,588 | -6.82(-2.58%) |
Jun 28, 2019 | 264.33 | 265.91 | 261.64 | 264.50 | 597,705 | +0.32(+0.12%) |
Jun 27, 2019 | 261.92 | 265.50 | 260.52 | 264.17 | 400,600 | +1.97(+0.75%) |
Jun 26, 2019 | 263.69 | 264.40 | 257.94 | 262.21 | 727,533 | -1.21(-0.46%) |
Jun 25, 2019 | 262.52 | 264.08 | 259.87 | 263.41 | 758,478 | +2.63(+1.01%) |
Jun 24, 2019 | 266.86 | 266.86 | 258.79 | 260.78 | 444,703 | -5.67(-2.13%) |
Jun 21, 2019 | 266.54 | 267.35 | 264.13 | 266.44 | 466,506 | -1.42(-0.53%) |
Jun 20, 2019 | 266.26 | 268.26 | 260.96 | 267.86 | 680,104 | +1.08(+0.41%) |
Jun 19, 2019 | 267.66 | 268.61 | 264.06 | 266.78 | 345,405 | -1.59(-0.59%) |
Jun 18, 2019 | 268.51 | 271.24 | 266.17 | 268.37 | 557,137 | +0.33(+0.12%) |
Jun 17, 2019 | 267.26 | 272.19 | 266.75 | 268.03 | 807,743 | +1.28(+0.48%) |
Jun 14, 2019 | 267.62 | 269.93 | 266.73 | 266.75 | 623,271 | -0.61(-0.23%) |
Jun 13, 2019 | 269.33 | 271.02 | 265.11 | 267.36 | 608,739 | -0.06(-0.02%) |
Jun 12, 2019 | 265.34 | 270.90 | 264.76 | 267.41 | 685,121 | +1.77(+0.67%) |
Jun 11, 2019 | 269.36 | 271.47 | 264.78 | 265.64 | 549,767 | -2.38(-0.89%) |
Jun 10, 2019 | 274.30 | 274.30 | 265.21 | 268.02 | 570,791 | -4.13(-1.52%) |
Jun 07, 2019 | 272.60 | 275.57 | 270.27 | 272.16 | 434,155 | +0.00(+0.00%) |
Jun 06, 2019 | 270.98 | 274.40 | 270.93 | 272.16 | 407,745 | +1.57(+0.58%) |
Jun 05, 2019 | 270.35 | 274.61 | 269.25 | 270.58 | 423,908 | +1.27(+0.47%) |
Jun 04, 2019 | 264.18 | 269.44 | 263.77 | 269.31 | 496,190 | +7.12(+2.72%) |
Jun 03, 2019 | 265.23 | 267.76 | 259.78 | 262.19 | 730,781 | -2.85(-1.08%) |
May 31, 2019 | 260.09 | 265.91 | 259.38 | 265.04 | 548,573 | +2.10(+0.80%) |
May 30, 2019 | 263.38 | 264.58 | 258.41 | 262.94 | 536,628 | -0.43(-0.16%) |
May 29, 2019 | 264.46 | 265.33 | 261.14 | 263.37 | 448,989 | -2.84(-1.07%) |
May 28, 2019 | 268.51 | 272.08 | 264.46 | 266.21 | 499,561 | -1.78(-0.67%) |
May 24, 2019 | 271.91 | 272.10 | 267.38 | 267.99 | 333,446 | -2.56(-0.95%) |
May 23, 2019 | 267.66 | 270.95 | 266.51 | 270.55 | 426,464 | +0.83(+0.31%) |
May 22, 2019 | 270.26 | 272.56 | 268.53 | 269.72 | 297,504 | -0.51(-0.19%) |
May 21, 2019 | 272.79 | 276.33 | 268.48 | 270.23 | 614,258 | +0.11(+0.04%) |
May 20, 2019 | 264.67 | 272.30 | 264.35 | 270.13 | 697,721 | +3.42(+1.28%) |
May 17, 2019 | 262.32 | 267.76 | 260.91 | 266.70 | 527,271 | +3.23(+1.23%) |
May 16, 2019 | 263.81 | 266.68 | 261.41 | 263.47 | 474,449 | +1.11(+0.42%) |
May 15, 2019 | 257.93 | 263.62 | 256.28 | 262.36 | 353,539 | +3.61(+1.40%) |
May 14, 2019 | 259.47 | 261.24 | 257.06 | 258.75 | 473,688 | -0.97(-0.37%) |
May 13, 2019 | 259.16 | 259.94 | 251.28 | 259.71 | 791,570 | -4.26(-1.61%) |
May 10, 2019 | 266.51 | 269.73 | 260.85 | 263.97 | 749,674 | -3.59(-1.34%) |
May 09, 2019 | 266.05 | 268.84 | 263.89 | 267.57 | 655,747 | -0.94(-0.35%) |
May 08, 2019 | 261.82 | 269.23 | 261.09 | 268.50 | 555,885 | +5.46(+2.08%) |
May 07, 2019 | 265.01 | 266.98 | 261.13 | 263.04 | 605,045 | -4.39(-1.64%) |
May 06, 2019 | 260.31 | 269.19 | 260.26 | 267.43 | 607,766 | +2.15(+0.81%) |
May 03, 2019 | 262.26 | 265.93 | 260.11 | 265.28 | 802,507 | +5.15(+1.98%) |
May 02, 2019 | 256.77 | 260.27 | 256.60 | 260.13 | 588,061 | +2.71(+1.05%) |