Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 269.70 | 272.19 | 266.20 | 268.29 | 1,186,168 | -2.24(-0.83%) |
Jul 30, 2019 | 270.39 | 272.67 | 269.31 | 270.52 | 792,893 | -1.67(-0.61%) |
Jul 29, 2019 | 275.04 | 275.61 | 270.43 | 272.20 | 1,310,035 | -2.34(-0.85%) |
Jul 26, 2019 | 272.98 | 275.70 | 272.29 | 274.54 | 815,119 | +2.10(+0.77%) |
Jul 25, 2019 | 270.87 | 273.24 | 270.08 | 272.44 | 897,493 | +0.23(+0.09%) |
Jul 24, 2019 | 272.02 | 273.44 | 270.61 | 272.21 | 1,461,700 | -0.52(-0.19%) |
Jul 23, 2019 | 273.12 | 273.87 | 269.23 | 272.73 | 1,287,733 | +0.73(+0.27%) |
Jul 22, 2019 | 271.29 | 273.30 | 270.09 | 272.00 | 747,855 | +1.77(+0.66%) |
Jul 19, 2019 | 275.29 | 275.29 | 269.57 | 270.23 | 1,652,772 | -3.44(-1.26%) |
Jul 18, 2019 | 270.87 | 273.82 | 269.95 | 273.68 | 1,265,191 | +2.18(+0.80%) |
Jul 17, 2019 | 271.76 | 273.18 | 271.00 | 271.50 | 823,857 | -0.24(-0.09%) |
Jul 16, 2019 | 272.34 | 273.74 | 271.52 | 271.74 | 1,194,832 | -1.62(-0.59%) |
Jul 15, 2019 | 272.82 | 273.56 | 270.89 | 273.36 | 1,024,104 | +0.87(+0.32%) |
Jul 12, 2019 | 269.35 | 272.67 | 269.18 | 272.49 | 1,240,044 | +3.32(+1.23%) |
Jul 11, 2019 | 266.97 | 269.73 | 265.25 | 269.17 | 1,930,149 | +3.30(+1.24%) |
Jul 10, 2019 | 264.18 | 266.94 | 263.83 | 265.87 | 1,170,263 | +4.00(+1.53%) |
Jul 09, 2019 | 261.14 | 262.06 | 260.11 | 261.87 | 1,173,818 | +0.02(+0.01%) |
Jul 08, 2019 | 260.24 | 262.03 | 258.63 | 261.85 | 894,441 | +0.57(+0.22%) |
Jul 05, 2019 | 259.80 | 261.56 | 256.13 | 261.28 | 926,911 | +0.36(+0.14%) |
Jul 03, 2019 | 258.74 | 261.51 | 256.68 | 260.93 | 802,039 | +3.71(+1.44%) |
Jul 02, 2019 | 256.09 | 257.25 | 253.71 | 257.22 | 745,677 | +2.06(+0.81%) |
Jul 01, 2019 | 256.93 | 257.85 | 254.36 | 255.16 | 1,012,653 | +2.77(+1.10%) |
Jun 28, 2019 | 249.27 | 253.05 | 248.93 | 252.39 | 1,531,494 | +3.23(+1.29%) |
Jun 27, 2019 | 248.84 | 250.33 | 247.35 | 249.16 | 1,511,293 | +1.44(+0.58%) |
Jun 26, 2019 | 250.42 | 251.58 | 247.61 | 247.72 | 1,339,279 | -0.96(-0.38%) |
Jun 25, 2019 | 253.71 | 253.71 | 247.87 | 248.68 | 1,051,366 | -4.68(-1.85%) |
Jun 24, 2019 | 254.07 | 255.08 | 252.43 | 253.37 | 1,230,662 | +0.80(+0.32%) |
Jun 21, 2019 | 258.68 | 258.90 | 252.53 | 252.56 | 1,922,574 | -4.97(-1.93%) |
Jun 20, 2019 | 256.71 | 259.25 | 254.96 | 257.54 | 1,812,604 | +3.87(+1.53%) |
Jun 19, 2019 | 250.42 | 254.38 | 249.22 | 253.66 | 1,069,345 | +4.28(+1.72%) |
Jun 18, 2019 | 248.51 | 250.48 | 247.38 | 249.39 | 1,259,380 | +3.36(+1.37%) |
Jun 17, 2019 | 245.34 | 247.47 | 244.68 | 246.03 | 1,327,564 | +0.59(+0.24%) |
Jun 14, 2019 | 247.60 | 248.54 | 245.26 | 245.44 | 1,277,919 | -2.95(-1.19%) |
Jun 13, 2019 | 249.96 | 250.52 | 247.22 | 248.39 | 1,818,508 | -0.19(-0.08%) |
Jun 12, 2019 | 247.94 | 249.95 | 246.89 | 248.58 | 855,117 | +0.64(+0.26%) |
Jun 11, 2019 | 253.81 | 254.97 | 246.23 | 247.95 | 1,252,236 | -3.66(-1.45%) |
Jun 10, 2019 | 250.97 | 254.94 | 250.36 | 251.61 | 1,198,410 | +2.94(+1.18%) |
Jun 07, 2019 | 245.34 | 251.68 | 245.13 | 248.66 | 1,265,287 | +4.12(+1.69%) |
Jun 06, 2019 | 244.19 | 245.68 | 241.55 | 244.54 | 1,092,993 | +1.04(+0.43%) |
Jun 05, 2019 | 240.88 | 243.84 | 239.81 | 243.50 | 1,170,243 | +4.85(+2.03%) |
Jun 04, 2019 | 232.80 | 238.85 | 229.65 | 238.65 | 1,723,304 | +8.72(+3.79%) |
Jun 03, 2019 | 236.81 | 240.06 | 228.65 | 229.93 | 1,696,654 | -6.55(-2.77%) |
May 31, 2019 | 236.81 | 238.22 | 235.26 | 236.47 | 1,410,143 | -3.12(-1.30%) |
May 30, 2019 | 241.45 | 242.89 | 237.45 | 239.59 | 1,195,557 | -1.49(-0.62%) |
May 29, 2019 | 245.27 | 246.83 | 240.08 | 241.08 | 1,734,550 | -5.87(-2.38%) |
May 28, 2019 | 247.63 | 250.39 | 245.47 | 246.95 | 3,168,090 | -1.72(-0.69%) |
May 24, 2019 | 242.65 | 249.56 | 240.14 | 248.67 | 2,798,646 | +15.62(+6.70%) |
May 23, 2019 | 236.69 | 238.20 | 231.92 | 233.05 | 1,606,641 | -6.01(-2.51%) |
May 22, 2019 | 236.44 | 239.61 | 236.44 | 239.06 | 896,312 | +1.40(+0.59%) |
May 21, 2019 | 237.35 | 238.68 | 235.70 | 237.66 | 1,013,974 | +2.31(+0.98%) |
May 20, 2019 | 234.37 | 236.93 | 232.40 | 235.35 | 991,321 | -1.70(-0.72%) |
May 17, 2019 | 237.20 | 241.22 | 236.74 | 237.05 | 1,339,838 | -2.03(-0.85%) |
May 16, 2019 | 235.65 | 240.88 | 235.65 | 239.08 | 1,081,505 | +4.26(+1.81%) |
May 15, 2019 | 231.36 | 236.03 | 230.86 | 234.82 | 1,020,529 | +2.08(+0.89%) |
May 14, 2019 | 230.25 | 235.03 | 229.95 | 232.75 | 1,729,241 | +3.92(+1.71%) |
May 13, 2019 | 229.80 | 232.86 | 227.96 | 228.82 | 1,300,922 | -7.44(-3.15%) |
May 10, 2019 | 232.33 | 237.20 | 229.53 | 236.26 | 1,457,669 | +3.22(+1.38%) |
May 09, 2019 | 233.52 | 234.80 | 229.59 | 233.04 | 1,704,661 | -2.72(-1.15%) |
May 08, 2019 | 235.09 | 237.54 | 233.64 | 235.77 | 2,162,910 | -0.28(-0.12%) |
May 07, 2019 | 236.62 | 238.57 | 233.34 | 236.05 | 1,490,358 | -3.93(-1.64%) |
May 06, 2019 | 235.66 | 240.42 | 235.20 | 239.98 | 885,204 | -0.37(-0.15%) |
May 03, 2019 | 237.69 | 241.62 | 237.62 | 240.35 | 1,245,510 | +2.81(+1.18%) |
May 02, 2019 | 235.27 | 239.42 | 234.79 | 237.54 | 1,515,210 | +2.03(+0.86%) |