Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 322.27 | 324.73 | 316.44 | 318.97 | 1,177,416 | -3.36(-1.04%) |
Jul 30, 2019 | 324.66 | 326.46 | 321.75 | 322.34 | 796,614 | -3.20(-0.98%) |
Jul 29, 2019 | 325.35 | 325.97 | 324.06 | 325.54 | 748,465 | +0.14(+0.04%) |
Jul 26, 2019 | 325.53 | 326.49 | 323.92 | 325.39 | 898,459 | -0.76(-0.23%) |
Jul 25, 2019 | 324.78 | 328.26 | 323.36 | 326.15 | 1,298,209 | +1.25(+0.39%) |
Jul 24, 2019 | 315.48 | 324.98 | 315.30 | 324.90 | 2,157,964 | +9.78(+3.10%) |
Jul 23, 2019 | 319.70 | 319.70 | 308.97 | 315.12 | 2,661,445 | +0.15(+0.05%) |
Jul 22, 2019 | 314.81 | 315.71 | 313.15 | 314.98 | 1,300,284 | +0.59(+0.19%) |
Jul 19, 2019 | 314.98 | 316.27 | 313.41 | 314.38 | 1,661,348 | +0.66(+0.21%) |
Jul 18, 2019 | 315.56 | 315.64 | 310.71 | 313.73 | 1,935,773 | -1.99(-0.63%) |
Jul 17, 2019 | 321.77 | 321.88 | 315.17 | 315.71 | 2,119,360 | -6.06(-1.88%) |
Jul 16, 2019 | 324.11 | 324.48 | 321.61 | 321.77 | 1,164,579 | -2.06(-0.64%) |
Jul 15, 2019 | 325.73 | 325.88 | 323.14 | 323.84 | 1,147,552 | -1.55(-0.48%) |
Jul 12, 2019 | 325.17 | 325.44 | 323.08 | 325.39 | 1,304,258 | +1.08(+0.33%) |
Jul 11, 2019 | 324.25 | 325.32 | 322.53 | 324.31 | 1,539,515 | +0.06(+0.02%) |
Jul 10, 2019 | 325.87 | 328.84 | 323.97 | 324.25 | 929,620 | -1.38(-0.42%) |
Jul 09, 2019 | 323.89 | 326.09 | 322.43 | 325.63 | 739,145 | +0.48(+0.15%) |
Jul 08, 2019 | 324.58 | 325.80 | 323.03 | 325.15 | 734,281 | -0.65(-0.20%) |
Jul 05, 2019 | 325.76 | 326.60 | 322.94 | 325.80 | 813,870 | -0.40(-0.12%) |
Jul 03, 2019 | 324.06 | 326.28 | 321.77 | 326.20 | 842,596 | +2.47(+0.76%) |
Jul 02, 2019 | 318.45 | 323.73 | 318.00 | 323.73 | 1,195,562 | +5.37(+1.69%) |
Jul 01, 2019 | 321.83 | 323.02 | 317.99 | 318.36 | 1,140,256 | -1.82(-0.57%) |
Jun 28, 2019 | 316.61 | 320.37 | 315.01 | 320.18 | 1,555,073 | +3.92(+1.24%) |
Jun 27, 2019 | 317.00 | 317.52 | 314.64 | 316.26 | 938,445 | -0.36(-0.11%) |
Jun 26, 2019 | 318.51 | 318.82 | 314.42 | 316.62 | 1,110,040 | -0.93(-0.29%) |
Jun 25, 2019 | 317.06 | 319.52 | 316.83 | 317.56 | 1,327,282 | +0.51(+0.16%) |
Jun 24, 2019 | 317.45 | 319.60 | 316.83 | 317.05 | 2,005,972 | +0.55(+0.17%) |
Jun 21, 2019 | 319.03 | 319.48 | 314.92 | 316.50 | 1,753,999 | -3.03(-0.95%) |
Jun 20, 2019 | 315.10 | 320.00 | 315.05 | 319.53 | 1,191,079 | +6.23(+1.99%) |
Jun 19, 2019 | 311.57 | 314.02 | 311.06 | 313.30 | 927,276 | +1.95(+0.63%) |
Jun 18, 2019 | 307.81 | 312.02 | 306.84 | 311.36 | 938,312 | +4.25(+1.39%) |
Jun 17, 2019 | 309.33 | 310.38 | 305.40 | 307.10 | 1,026,611 | -1.28(-0.41%) |
Jun 14, 2019 | 307.44 | 310.42 | 306.88 | 308.38 | 1,202,865 | +0.93(+0.30%) |
Jun 13, 2019 | 306.12 | 308.00 | 303.32 | 307.44 | 1,366,905 | +3.14(+1.03%) |
Jun 12, 2019 | 303.17 | 304.86 | 301.49 | 304.30 | 1,285,180 | +1.30(+0.43%) |
Jun 11, 2019 | 310.03 | 310.50 | 300.21 | 303.01 | 1,912,415 | -6.66(-2.15%) |
Jun 10, 2019 | 315.27 | 315.86 | 308.90 | 309.67 | 1,539,888 | -3.20(-1.02%) |
Jun 07, 2019 | 311.29 | 313.67 | 310.37 | 312.86 | 1,278,257 | +2.39(+0.77%) |
Jun 06, 2019 | 311.22 | 312.08 | 308.39 | 310.48 | 1,305,411 | -0.16(-0.05%) |
Jun 05, 2019 | 308.25 | 310.77 | 306.94 | 310.63 | 1,987,563 | +2.95(+0.96%) |
Jun 04, 2019 | 304.63 | 307.97 | 304.63 | 307.68 | 1,786,330 | +4.21(+1.39%) |
Jun 03, 2019 | 297.76 | 303.66 | 297.60 | 303.47 | 1,527,478 | +5.31(+1.78%) |
May 31, 2019 | 297.33 | 300.45 | 297.23 | 298.16 | 1,162,785 | -1.08(-0.36%) |
May 30, 2019 | 297.52 | 300.57 | 297.30 | 299.24 | 964,824 | +2.29(+0.77%) |
May 29, 2019 | 294.70 | 297.84 | 293.39 | 296.94 | 1,334,248 | +1.27(+0.43%) |
May 28, 2019 | 296.61 | 298.64 | 294.98 | 295.68 | 4,067,580 | -0.78(-0.26%) |
May 24, 2019 | 298.11 | 298.94 | 295.13 | 296.45 | 1,448,122 | -1.13(-0.38%) |
May 23, 2019 | 297.28 | 298.78 | 294.09 | 297.58 | 1,617,616 | -0.24(-0.08%) |
May 22, 2019 | 300.40 | 300.40 | 297.42 | 297.83 | 1,198,552 | -3.15(-1.05%) |
May 21, 2019 | 300.67 | 301.72 | 297.08 | 300.98 | 1,254,704 | +1.70(+0.57%) |
May 20, 2019 | 295.11 | 301.28 | 295.11 | 299.28 | 1,586,393 | +3.52(+1.19%) |
May 17, 2019 | 294.42 | 298.35 | 294.42 | 295.76 | 1,449,494 | -1.23(-0.41%) |
May 16, 2019 | 293.95 | 297.21 | 293.01 | 296.99 | 1,248,322 | +4.58(+1.57%) |
May 15, 2019 | 293.40 | 293.77 | 288.71 | 292.40 | 1,287,884 | -1.77(-0.60%) |
May 14, 2019 | 294.03 | 298.32 | 292.93 | 294.17 | 1,338,867 | +0.70(+0.24%) |
May 13, 2019 | 293.37 | 297.29 | 291.57 | 293.47 | 1,716,097 | -5.23(-1.75%) |
May 10, 2019 | 295.25 | 298.94 | 293.38 | 298.70 | 1,377,042 | +1.74(+0.59%) |
May 09, 2019 | 292.27 | 297.81 | 290.47 | 296.96 | 1,710,157 | +4.53(+1.55%) |
May 08, 2019 | 289.56 | 294.79 | 289.08 | 292.43 | 1,238,501 | +2.87(+0.99%) |
May 07, 2019 | 292.92 | 292.92 | 287.76 | 289.56 | 1,344,343 | -4.22(-1.44%) |
May 06, 2019 | 289.21 | 294.49 | 288.92 | 293.78 | 928,824 | +1.44(+0.49%) |
May 03, 2019 | 291.90 | 293.71 | 289.82 | 292.33 | 921,875 | +1.33(+0.46%) |
May 02, 2019 | 290.53 | 291.13 | 287.23 | 291.00 | 1,099,944 | +0.61(+0.21%) |