Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 280.84 | 281.32 | 272.52 | 274.59 | 1,925,103 | -6.16(-2.19%) |
Jul 30, 2019 | 282.77 | 283.36 | 280.28 | 280.75 | 1,361,915 | -4.95(-1.73%) |
Jul 29, 2019 | 285.29 | 285.98 | 282.57 | 285.71 | 1,071,929 | +1.69(+0.60%) |
Jul 26, 2019 | 288.90 | 288.90 | 283.31 | 284.02 | 1,288,321 | -3.34(-1.16%) |
Jul 25, 2019 | 286.08 | 288.60 | 284.93 | 287.36 | 1,227,972 | +2.21(+0.77%) |
Jul 24, 2019 | 285.80 | 285.83 | 275.42 | 285.15 | 2,566,794 | -5.20(-1.79%) |
Jul 23, 2019 | 289.16 | 291.12 | 287.75 | 290.36 | 1,036,652 | +1.87(+0.65%) |
Jul 22, 2019 | 287.76 | 291.26 | 286.76 | 288.49 | 1,118,483 | +1.89(+0.66%) |
Jul 19, 2019 | 292.25 | 292.31 | 286.46 | 286.60 | 1,611,008 | -3.87(-1.33%) |
Jul 18, 2019 | 283.82 | 290.63 | 283.82 | 290.46 | 1,560,315 | +6.65(+2.34%) |
Jul 17, 2019 | 283.39 | 285.18 | 281.38 | 283.81 | 1,690,276 | +0.78(+0.28%) |
Jul 16, 2019 | 282.39 | 284.79 | 281.88 | 283.03 | 1,981,782 | -2.59(-0.91%) |
Jul 15, 2019 | 287.58 | 288.31 | 285.04 | 285.62 | 1,647,263 | -2.09(-0.73%) |
Jul 12, 2019 | 287.72 | 288.25 | 285.10 | 287.71 | 1,658,941 | -4.56(-1.56%) |
Jul 11, 2019 | 294.83 | 295.56 | 291.24 | 292.26 | 814,059 | -0.96(-0.33%) |
Jul 10, 2019 | 295.22 | 295.84 | 292.89 | 293.22 | 852,660 | -0.38(-0.13%) |
Jul 09, 2019 | 292.94 | 294.28 | 292.48 | 293.60 | 896,468 | -0.90(-0.31%) |
Jul 08, 2019 | 295.97 | 296.24 | 291.58 | 294.50 | 1,236,968 | -2.81(-0.94%) |
Jul 05, 2019 | 299.14 | 300.42 | 295.38 | 297.31 | 1,058,567 | -4.73(-1.57%) |
Jul 03, 2019 | 299.39 | 302.06 | 298.16 | 302.04 | 892,824 | +4.27(+1.43%) |
Jul 02, 2019 | 295.85 | 297.84 | 292.24 | 297.76 | 957,039 | +1.68(+0.57%) |
Jul 01, 2019 | 295.81 | 296.44 | 291.73 | 296.08 | 1,670,071 | +5.67(+1.95%) |
Jun 28, 2019 | 289.31 | 290.86 | 285.48 | 290.42 | 5,306,994 | -0.09(-0.03%) |
Jun 27, 2019 | 289.51 | 291.11 | 287.56 | 290.50 | 859,653 | +1.52(+0.53%) |
Jun 26, 2019 | 290.09 | 290.80 | 286.67 | 288.98 | 1,185,435 | -1.29(-0.44%) |
Jun 25, 2019 | 292.19 | 295.06 | 289.84 | 290.27 | 1,205,009 | -2.00(-0.68%) |
Jun 24, 2019 | 291.92 | 292.74 | 288.75 | 292.26 | 952,670 | +1.08(+0.37%) |
Jun 21, 2019 | 290.13 | 292.15 | 287.13 | 291.19 | 1,720,627 | +1.11(+0.38%) |
Jun 20, 2019 | 293.19 | 294.10 | 287.19 | 290.08 | 1,608,210 | +0.55(+0.19%) |
Jun 19, 2019 | 285.45 | 290.07 | 284.24 | 289.52 | 1,551,989 | +3.54(+1.24%) |
Jun 18, 2019 | 284.74 | 286.78 | 282.83 | 285.99 | 1,375,838 | +3.23(+1.14%) |
Jun 17, 2019 | 282.69 | 283.94 | 281.63 | 282.75 | 689,231 | +0.66(+0.23%) |
Jun 14, 2019 | 283.27 | 283.88 | 281.20 | 282.09 | 1,396,524 | -0.97(-0.34%) |
Jun 13, 2019 | 281.68 | 283.21 | 280.40 | 283.06 | 1,316,434 | +1.20(+0.42%) |
Jun 12, 2019 | 281.50 | 282.43 | 279.39 | 281.86 | 892,566 | +0.17(+0.06%) |
Jun 11, 2019 | 283.21 | 284.68 | 279.10 | 281.69 | 1,229,280 | +1.28(+0.45%) |
Jun 10, 2019 | 279.54 | 281.42 | 279.21 | 280.42 | 1,009,525 | +2.05(+0.73%) |
Jun 07, 2019 | 275.64 | 279.18 | 274.26 | 278.37 | 1,350,401 | +5.37(+1.97%) |
Jun 06, 2019 | 272.52 | 274.88 | 271.38 | 273.01 | 1,963,687 | +1.45(+0.54%) |
Jun 05, 2019 | 268.61 | 272.49 | 266.82 | 271.55 | 2,224,436 | +6.74(+2.54%) |
Jun 04, 2019 | 264.70 | 265.32 | 261.19 | 264.81 | 1,594,618 | +2.66(+1.01%) |
Jun 03, 2019 | 265.13 | 268.24 | 261.60 | 262.16 | 1,679,677 | -1.68(-0.64%) |
May 31, 2019 | 262.41 | 266.12 | 261.89 | 263.84 | 1,281,793 | -0.99(-0.37%) |
May 30, 2019 | 262.59 | 265.28 | 261.72 | 264.82 | 780,607 | +3.18(+1.22%) |
May 29, 2019 | 259.75 | 262.74 | 259.02 | 261.64 | 1,247,431 | -1.60(-0.61%) |
May 28, 2019 | 270.60 | 271.59 | 262.89 | 263.24 | 1,613,205 | -5.36(-1.99%) |
May 24, 2019 | 269.20 | 273.40 | 268.44 | 268.60 | 984,391 | +0.77(+0.29%) |
May 23, 2019 | 265.77 | 268.14 | 262.25 | 267.83 | 1,529,507 | -0.63(-0.24%) |
May 22, 2019 | 264.48 | 270.05 | 263.06 | 268.46 | 1,761,027 | +6.23(+2.37%) |
May 21, 2019 | 262.85 | 264.84 | 261.99 | 262.24 | 1,437,756 | +2.42(+0.93%) |
May 20, 2019 | 259.09 | 262.03 | 257.19 | 259.81 | 1,543,495 | +1.17(+0.45%) |
May 17, 2019 | 260.25 | 263.87 | 258.19 | 258.65 | 1,336,234 | -5.23(-1.98%) |
May 16, 2019 | 263.79 | 265.31 | 261.83 | 263.88 | 1,355,978 | +3.93(+1.51%) |
May 15, 2019 | 259.41 | 262.73 | 255.97 | 259.94 | 1,856,086 | -4.30(-1.63%) |
May 14, 2019 | 259.92 | 266.24 | 259.60 | 264.24 | 1,581,086 | +6.24(+2.42%) |
May 13, 2019 | 259.82 | 260.37 | 254.99 | 258.01 | 1,648,210 | -8.00(-3.01%) |
May 10, 2019 | 265.07 | 266.18 | 257.73 | 266.01 | 1,566,950 | +0.18(+0.07%) |
May 09, 2019 | 264.62 | 266.50 | 260.74 | 265.83 | 1,569,171 | -1.49(-0.56%) |
May 08, 2019 | 268.99 | 270.69 | 266.91 | 267.32 | 1,711,265 | -1.18(-0.44%) |
May 07, 2019 | 273.24 | 274.12 | 266.53 | 268.50 | 1,498,576 | -7.17(-2.60%) |
May 06, 2019 | 269.57 | 276.30 | 267.51 | 275.68 | 1,336,026 | +0.32(+0.11%) |
May 03, 2019 | 275.71 | 276.71 | 274.47 | 275.36 | 1,269,043 | +0.82(+0.30%) |
May 02, 2019 | 272.23 | 274.78 | 270.39 | 274.54 | 1,369,904 | +1.31(+0.48%) |