Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 321.65 | 321.65 | 312.18 | 314.90 | 209,689 | -5.99(-1.87%) |
Jul 30, 2019 | 317.75 | 320.91 | 316.38 | 320.89 | 105,236 | -0.05(-0.02%) |
Jul 29, 2019 | 324.55 | 324.55 | 319.94 | 320.94 | 109,739 | -3.44(-1.06%) |
Jul 26, 2019 | 320.46 | 324.44 | 320.38 | 324.38 | 141,700 | +4.71(+1.47%) |
Jul 25, 2019 | 323.34 | 324.00 | 319.38 | 319.67 | 146,026 | -3.81(-1.18%) |
Jul 24, 2019 | 315.52 | 324.49 | 313.72 | 323.48 | 165,867 | +7.36(+2.33%) |
Jul 23, 2019 | 312.64 | 316.67 | 310.81 | 316.12 | 82,790 | +4.50(+1.44%) |
Jul 22, 2019 | 316.16 | 316.16 | 310.82 | 311.62 | 121,142 | -3.56(-1.13%) |
Jul 19, 2019 | 311.61 | 316.21 | 310.01 | 315.18 | 142,900 | +5.12(+1.65%) |
Jul 18, 2019 | 309.65 | 311.85 | 309.60 | 310.06 | 179,430 | +1.53(+0.50%) |
Jul 17, 2019 | 309.82 | 311.47 | 308.03 | 308.53 | 129,992 | -0.86(-0.28%) |
Jul 16, 2019 | 312.09 | 313.15 | 307.26 | 309.39 | 106,975 | -2.96(-0.95%) |
Jul 15, 2019 | 309.49 | 313.37 | 307.47 | 312.35 | 179,719 | +3.12(+1.01%) |
Jul 12, 2019 | 309.53 | 310.52 | 307.33 | 309.23 | 117,000 | -1.18(-0.38%) |
Jul 11, 2019 | 305.86 | 310.79 | 305.86 | 310.41 | 168,026 | +5.86(+1.92%) |
Jul 10, 2019 | 305.84 | 308.94 | 304.18 | 304.55 | 122,881 | -0.50(-0.16%) |
Jul 09, 2019 | 308.45 | 308.48 | 303.82 | 305.05 | 102,403 | -4.26(-1.38%) |
Jul 08, 2019 | 311.81 | 311.94 | 307.82 | 309.31 | 77,223 | -4.02(-1.28%) |
Jul 05, 2019 | 317.07 | 317.07 | 311.49 | 313.33 | 65,900 | -5.84(-1.83%) |
Jul 03, 2019 | 315.34 | 319.99 | 314.01 | 319.17 | 72,300 | +4.51(+1.43%) |
Jul 02, 2019 | 314.95 | 318.87 | 312.71 | 314.66 | 143,532 | -0.64(-0.20%) |
Jul 01, 2019 | 313.99 | 317.00 | 313.05 | 315.30 | 221,339 | +2.71(+0.87%) |
Jun 28, 2019 | 307.00 | 313.33 | 304.54 | 312.59 | 161,100 | +5.79(+1.89%) |
Jun 27, 2019 | 304.29 | 307.09 | 302.38 | 306.80 | 116,549 | +3.78(+1.25%) |
Jun 26, 2019 | 302.82 | 306.05 | 300.50 | 303.02 | 92,732 | +1.55(+0.51%) |
Jun 25, 2019 | 300.91 | 303.79 | 300.51 | 301.47 | 94,391 | +0.47(+0.16%) |
Jun 24, 2019 | 305.43 | 305.52 | 300.53 | 301.00 | 104,564 | -3.57(-1.17%) |
Jun 21, 2019 | 307.89 | 309.00 | 302.35 | 304.57 | 165,700 | -4.50(-1.46%) |
Jun 20, 2019 | 310.00 | 310.00 | 306.63 | 309.07 | 95,872 | +1.14(+0.37%) |
Jun 19, 2019 | 306.95 | 308.81 | 305.26 | 307.93 | 185,153 | +0.72(+0.23%) |
Jun 18, 2019 | 304.30 | 308.96 | 303.00 | 307.21 | 208,745 | +5.00(+1.65%) |
Jun 17, 2019 | 298.72 | 303.25 | 298.06 | 302.21 | 141,085 | +3.78(+1.27%) |
Jun 14, 2019 | 298.43 | 301.27 | 296.92 | 298.43 | 112,300 | -0.31(-0.10%) |
Jun 13, 2019 | 298.91 | 298.91 | 296.25 | 298.74 | 232,791 | +1.43(+0.48%) |
Jun 12, 2019 | 295.59 | 298.34 | 293.59 | 297.31 | 156,481 | +1.17(+0.40%) |
Jun 11, 2019 | 293.30 | 296.81 | 291.37 | 296.14 | 161,433 | +4.52(+1.55%) |
Jun 10, 2019 | 291.29 | 293.53 | 290.39 | 291.62 | 399,105 | +1.67(+0.58%) |
Jun 07, 2019 | 289.21 | 291.36 | 287.36 | 289.95 | 194,900 | +2.08(+0.72%) |
Jun 06, 2019 | 288.41 | 291.65 | 286.48 | 287.87 | 177,601 | +0.17(+0.06%) |
Jun 05, 2019 | 293.03 | 293.46 | 286.02 | 287.70 | 362,173 | -4.10(-1.41%) |
Jun 04, 2019 | 290.51 | 294.58 | 290.36 | 291.80 | 196,935 | +3.56(+1.24%) |
Jun 03, 2019 | 287.25 | 290.23 | 286.00 | 288.24 | 144,972 | +1.31(+0.46%) |
May 31, 2019 | 283.95 | 287.82 | 281.66 | 286.93 | 129,100 | -0.32(-0.11%) |
May 30, 2019 | 288.69 | 288.69 | 284.40 | 287.25 | 72,431 | -0.83(-0.29%) |
May 29, 2019 | 287.49 | 290.14 | 286.23 | 288.08 | 85,270 | -1.04(-0.36%) |
May 28, 2019 | 294.33 | 296.54 | 289.12 | 289.12 | 108,279 | -4.25(-1.45%) |
May 24, 2019 | 295.49 | 298.51 | 293.21 | 293.37 | 89,300 | -0.59(-0.20%) |
May 23, 2019 | 292.86 | 295.10 | 291.64 | 293.96 | 112,181 | -1.39(-0.47%) |
May 22, 2019 | 293.87 | 296.78 | 292.24 | 295.35 | 148,717 | +1.00(+0.34%) |
May 21, 2019 | 294.60 | 298.77 | 291.61 | 294.35 | 182,556 | +1.51(+0.52%) |
May 20, 2019 | 294.45 | 295.29 | 290.69 | 292.84 | 152,483 | -3.88(-1.31%) |
May 17, 2019 | 296.21 | 304.00 | 295.29 | 296.72 | 197,400 | -2.54(-0.85%) |
May 16, 2019 | 296.22 | 300.94 | 289.71 | 299.26 | 169,113 | +4.91(+1.67%) |
May 15, 2019 | 289.88 | 294.66 | 287.31 | 294.35 | 182,144 | +2.38(+0.82%) |
May 14, 2019 | 297.32 | 298.06 | 291.01 | 291.97 | 274,574 | -4.31(-1.45%) |
May 13, 2019 | 301.94 | 304.19 | 295.23 | 296.28 | 281,061 | -14.82(-4.76%) |
May 10, 2019 | 307.00 | 312.86 | 301.09 | 311.10 | 395,300 | +1.82(+0.59%) |
May 09, 2019 | 306.00 | 319.99 | 306.00 | 309.28 | 411,073 | +12.77(+4.31%) |
May 08, 2019 | 297.93 | 299.45 | 295.00 | 296.51 | 343,503 | -1.18(-0.40%) |
May 07, 2019 | 303.78 | 304.72 | 296.33 | 297.69 | 133,108 | -8.61(-2.81%) |
May 06, 2019 | 303.64 | 308.17 | 301.45 | 306.30 | 228,027 | -2.06(-0.67%) |
May 03, 2019 | 303.93 | 309.34 | 302.27 | 308.36 | 161,600 | +6.16(+2.04%) |
May 02, 2019 | 296.87 | 302.94 | 293.98 | 302.20 | 154,101 | +5.12(+1.72%) |