Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 322.28 | 324.75 | 316.45 | 318.99 | 1,177,363 | -3.37(-1.04%) |
Jul 30, 2019 | 324.68 | 326.48 | 321.77 | 322.35 | 796,578 | -3.20(-0.98%) |
Jul 29, 2019 | 325.37 | 325.98 | 324.08 | 325.55 | 748,431 | +0.14(+0.04%) |
Jul 26, 2019 | 325.54 | 326.51 | 323.93 | 325.41 | 898,418 | -0.76(-0.23%) |
Jul 25, 2019 | 324.79 | 328.27 | 323.38 | 326.17 | 1,298,151 | +1.25(+0.39%) |
Jul 24, 2019 | 315.49 | 325.00 | 315.31 | 324.92 | 2,157,867 | +9.78(+3.10%) |
Jul 23, 2019 | 319.72 | 319.72 | 308.98 | 315.14 | 2,661,326 | +0.15(+0.05%) |
Jul 22, 2019 | 314.82 | 315.73 | 313.17 | 314.99 | 1,300,226 | +0.59(+0.19%) |
Jul 19, 2019 | 315.00 | 316.28 | 313.42 | 314.40 | 1,661,274 | +0.66(+0.21%) |
Jul 18, 2019 | 315.57 | 315.65 | 310.73 | 313.74 | 1,935,686 | -1.99(-0.63%) |
Jul 17, 2019 | 321.79 | 321.89 | 315.18 | 315.73 | 2,119,266 | -6.06(-1.88%) |
Jul 16, 2019 | 324.12 | 324.49 | 321.62 | 321.79 | 1,164,527 | -2.06(-0.64%) |
Jul 15, 2019 | 325.74 | 325.89 | 323.15 | 323.85 | 1,147,501 | -1.55(-0.48%) |
Jul 12, 2019 | 325.18 | 325.45 | 323.09 | 325.40 | 1,304,200 | +1.07(+0.33%) |
Jul 11, 2019 | 324.26 | 325.34 | 322.55 | 324.33 | 1,539,447 | +0.06(+0.02%) |
Jul 10, 2019 | 325.88 | 328.85 | 323.98 | 324.26 | 929,579 | -1.38(-0.42%) |
Jul 09, 2019 | 323.90 | 326.11 | 322.45 | 325.65 | 739,112 | +0.48(+0.15%) |
Jul 08, 2019 | 324.60 | 325.81 | 323.04 | 325.16 | 734,248 | -0.65(-0.20%) |
Jul 05, 2019 | 325.78 | 326.62 | 322.95 | 325.81 | 813,833 | -0.40(-0.12%) |
Jul 03, 2019 | 324.07 | 326.30 | 321.79 | 326.22 | 842,558 | +2.47(+0.76%) |
Jul 02, 2019 | 318.47 | 323.74 | 318.02 | 323.74 | 1,195,509 | +5.37(+1.69%) |
Jul 01, 2019 | 321.84 | 323.04 | 318.00 | 318.37 | 1,140,205 | -1.82(-0.57%) |
Jun 28, 2019 | 316.62 | 320.38 | 315.02 | 320.19 | 1,555,003 | +3.92(+1.24%) |
Jun 27, 2019 | 317.01 | 317.54 | 314.66 | 316.28 | 938,403 | -0.36(-0.11%) |
Jun 26, 2019 | 318.52 | 318.84 | 314.44 | 316.64 | 1,109,990 | -0.93(-0.29%) |
Jun 25, 2019 | 317.08 | 319.54 | 316.85 | 317.57 | 1,327,223 | +0.51(+0.16%) |
Jun 24, 2019 | 317.46 | 319.61 | 316.85 | 317.06 | 2,005,882 | +0.55(+0.17%) |
Jun 21, 2019 | 319.04 | 319.49 | 314.94 | 316.51 | 1,753,920 | -3.03(-0.95%) |
Jun 20, 2019 | 315.11 | 320.01 | 315.06 | 319.54 | 1,191,026 | +6.23(+1.99%) |
Jun 19, 2019 | 311.58 | 314.03 | 311.08 | 313.32 | 927,234 | +1.95(+0.62%) |
Jun 18, 2019 | 307.82 | 312.04 | 306.85 | 311.37 | 938,270 | +4.25(+1.39%) |
Jun 17, 2019 | 309.34 | 310.39 | 305.42 | 307.12 | 1,026,565 | -1.28(-0.41%) |
Jun 14, 2019 | 307.46 | 310.44 | 306.89 | 308.39 | 1,202,811 | +0.93(+0.30%) |
Jun 13, 2019 | 306.14 | 308.01 | 303.34 | 307.46 | 1,366,844 | +3.14(+1.03%) |
Jun 12, 2019 | 303.19 | 304.87 | 301.50 | 304.31 | 1,285,122 | +1.30(+0.43%) |
Jun 11, 2019 | 310.04 | 310.51 | 300.23 | 303.02 | 1,912,330 | -6.66(-2.15%) |
Jun 10, 2019 | 315.29 | 315.87 | 308.91 | 309.68 | 1,539,819 | -3.20(-1.02%) |
Jun 07, 2019 | 311.31 | 313.69 | 310.38 | 312.88 | 1,278,200 | +2.39(+0.77%) |
Jun 06, 2019 | 311.24 | 312.09 | 308.40 | 310.49 | 1,305,352 | -0.16(-0.05%) |
Jun 05, 2019 | 308.26 | 310.79 | 306.96 | 310.65 | 1,987,474 | +2.95(+0.96%) |
Jun 04, 2019 | 304.64 | 307.99 | 304.64 | 307.70 | 1,786,250 | +4.21(+1.39%) |
Jun 03, 2019 | 297.77 | 303.67 | 297.61 | 303.49 | 1,527,409 | +5.31(+1.78%) |
May 31, 2019 | 297.34 | 300.47 | 297.25 | 298.18 | 1,162,733 | -1.07(-0.36%) |
May 30, 2019 | 297.54 | 300.58 | 297.32 | 299.25 | 964,781 | +2.29(+0.77%) |
May 29, 2019 | 294.72 | 297.85 | 293.40 | 296.96 | 1,334,189 | +1.27(+0.43%) |
May 28, 2019 | 296.62 | 298.65 | 295.00 | 295.69 | 4,067,398 | -0.78(-0.26%) |
May 24, 2019 | 298.12 | 298.95 | 295.15 | 296.47 | 1,448,057 | -1.13(-0.38%) |
May 23, 2019 | 297.29 | 298.80 | 294.11 | 297.60 | 1,617,544 | -0.25(-0.08%) |
May 22, 2019 | 300.41 | 300.41 | 297.43 | 297.84 | 1,198,498 | -3.15(-1.05%) |
May 21, 2019 | 300.69 | 301.74 | 297.10 | 300.99 | 1,254,648 | +1.70(+0.57%) |
May 20, 2019 | 295.12 | 301.29 | 295.12 | 299.29 | 1,586,322 | +3.52(+1.19%) |
May 17, 2019 | 294.44 | 298.37 | 294.44 | 295.78 | 1,449,429 | -1.22(-0.41%) |
May 16, 2019 | 293.96 | 297.23 | 293.03 | 297.00 | 1,248,266 | +4.58(+1.57%) |
May 15, 2019 | 293.41 | 293.78 | 288.72 | 292.42 | 1,287,826 | -1.77(-0.60%) |
May 14, 2019 | 294.04 | 298.34 | 292.94 | 294.18 | 1,338,808 | +0.70(+0.24%) |
May 13, 2019 | 293.38 | 297.31 | 291.58 | 293.48 | 1,716,020 | -5.23(-1.75%) |
May 10, 2019 | 295.27 | 298.95 | 293.40 | 298.72 | 1,376,980 | +1.74(+0.59%) |
May 09, 2019 | 292.28 | 297.82 | 290.48 | 296.98 | 1,710,080 | +4.53(+1.55%) |
May 08, 2019 | 289.57 | 294.81 | 289.09 | 292.44 | 1,238,446 | +2.87(+0.99%) |
May 07, 2019 | 292.93 | 292.93 | 287.77 | 289.57 | 1,344,283 | -4.22(-1.44%) |
May 06, 2019 | 289.22 | 294.50 | 288.93 | 293.79 | 928,783 | +1.44(+0.49%) |
May 03, 2019 | 291.92 | 293.72 | 289.83 | 292.35 | 921,834 | +1.33(+0.46%) |
May 02, 2019 | 290.54 | 291.15 | 287.24 | 291.02 | 1,099,895 | +0.61(+0.21%) |