Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 256.62 | 257.62 | 252.94 | 254.63 | 9,754 | -1.60(-0.63%) |
Jul 30, 2019 | 255.29 | 256.55 | 255.29 | 256.23 | 5,017 | -0.79(-0.31%) |
Jul 29, 2019 | 258.49 | 258.49 | 255.80 | 257.02 | 8,072 | -1.64(-0.63%) |
Jul 26, 2019 | 256.92 | 258.77 | 256.92 | 258.66 | 6,923 | +2.23(+0.87%) |
Jul 25, 2019 | 257.96 | 257.96 | 256.29 | 256.43 | 12,840 | -2.17(-0.84%) |
Jul 24, 2019 | 256.54 | 258.76 | 256.51 | 258.60 | 13,367 | +1.98(+0.77%) |
Jul 23, 2019 | 256.50 | 256.67 | 255.19 | 256.62 | 6,226 | +1.02(+0.40%) |
Jul 22, 2019 | 256.15 | 257.10 | 255.60 | 255.60 | 33,061 | +0.29(+0.11%) |
Jul 19, 2019 | 258.58 | 258.58 | 255.31 | 255.31 | 11,338 | -2.13(-0.83%) |
Jul 18, 2019 | 256.50 | 258.00 | 256.38 | 257.44 | 15,073 | +0.93(+0.36%) |
Jul 17, 2019 | 256.64 | 257.31 | 256.29 | 256.51 | 7,364 | +0.04(+0.02%) |
Jul 16, 2019 | 257.81 | 257.81 | 256.24 | 256.47 | 7,364 | -1.34(-0.52%) |
Jul 15, 2019 | 258.90 | 258.90 | 257.30 | 257.82 | 17,763 | -0.14(-0.06%) |
Jul 12, 2019 | 257.56 | 258.10 | 256.35 | 257.96 | 12,542 | +1.47(+0.57%) |
Jul 11, 2019 | 257.05 | 257.05 | 255.51 | 256.49 | 26,861 | +0.56(+0.22%) |
Jul 10, 2019 | 256.73 | 257.33 | 255.50 | 255.94 | 23,802 | +0.65(+0.25%) |
Jul 09, 2019 | 253.22 | 255.32 | 253.22 | 255.29 | 24,349 | +1.65(+0.65%) |
Jul 08, 2019 | 254.44 | 254.44 | 253.02 | 253.64 | 11,178 | -1.27(-0.50%) |
Jul 05, 2019 | 254.67 | 255.24 | 252.93 | 254.91 | 21,372 | -0.40(-0.16%) |
Jul 03, 2019 | 253.84 | 255.31 | 253.84 | 255.31 | 5,518 | +2.52(+1.00%) |
Jul 02, 2019 | 252.97 | 252.97 | 252.14 | 252.79 | 38,308 | +0.14(+0.06%) |
Jul 01, 2019 | 254.31 | 254.50 | 252.04 | 252.65 | 16,416 | +1.97(+0.79%) |
Jun 28, 2019 | 248.64 | 250.67 | 248.15 | 250.67 | 11,238 | +2.59(+1.05%) |
Jun 27, 2019 | 246.57 | 248.42 | 246.57 | 248.08 | 6,942 | +2.63(+1.07%) |
Jun 26, 2019 | 246.03 | 246.03 | 245.30 | 245.45 | 5,846 | -0.34(-0.14%) |
Jun 25, 2019 | 249.09 | 249.47 | 245.77 | 245.79 | 9,386 | -3.19(-1.28%) |
Jun 24, 2019 | 251.10 | 251.49 | 248.97 | 248.98 | 8,373 | -1.82(-0.73%) |
Jun 21, 2019 | 252.14 | 252.14 | 250.74 | 250.81 | 6,923 | -1.53(-0.61%) |
Jun 20, 2019 | 253.88 | 253.88 | 250.70 | 252.34 | 8,402 | +1.60(+0.64%) |
Jun 19, 2019 | 249.23 | 250.82 | 248.40 | 250.73 | 10,412 | +2.42(+0.97%) |
Jun 18, 2019 | 247.92 | 249.74 | 247.92 | 248.31 | 10,235 | +2.23(+0.91%) |
Jun 17, 2019 | 246.96 | 246.96 | 246.09 | 246.09 | 7,319 | +0.34(+0.14%) |
Jun 14, 2019 | 246.95 | 246.95 | 245.37 | 245.75 | 5,923 | -1.08(-0.44%) |
Jun 13, 2019 | 246.88 | 247.31 | 246.49 | 246.83 | 4,771 | +0.66(+0.27%) |
Jun 12, 2019 | 245.87 | 246.31 | 245.14 | 246.16 | 5,033 | +0.51(+0.21%) |
Jun 11, 2019 | 249.24 | 249.24 | 244.55 | 245.65 | 10,748 | -1.36(-0.55%) |
Jun 10, 2019 | 246.72 | 249.09 | 246.72 | 247.00 | 18,246 | +1.93(+0.79%) |
Jun 07, 2019 | 243.75 | 245.29 | 243.75 | 245.07 | 5,622 | +2.81(+1.16%) |
Jun 06, 2019 | 241.32 | 242.96 | 240.34 | 242.26 | 14,627 | +1.52(+0.63%) |
Jun 05, 2019 | 239.01 | 240.74 | 238.36 | 240.74 | 24,857 | +3.23(+1.36%) |
Jun 04, 2019 | 233.78 | 237.52 | 233.78 | 237.52 | 4,051 | +5.82(+2.51%) |
Jun 03, 2019 | 234.44 | 234.44 | 230.61 | 231.69 | 3,601 | -2.07(-0.89%) |
May 31, 2019 | 232.54 | 234.49 | 232.54 | 233.77 | 1,807 | -1.51(-0.64%) |
May 30, 2019 | 235.22 | 235.92 | 234.13 | 235.28 | 65,876 | +1.76(+0.75%) |
May 29, 2019 | 235.08 | 235.08 | 232.49 | 233.52 | 13,173 | -2.66(-1.13%) |
May 28, 2019 | 237.35 | 239.25 | 236.18 | 236.18 | 4,795 | -0.78(-0.33%) |
May 24, 2019 | 237.81 | 237.83 | 236.95 | 236.95 | 3,313 | +1.25(+0.53%) |
May 23, 2019 | 237.47 | 237.47 | 234.56 | 235.70 | 14,101 | -3.89(-1.63%) |
May 22, 2019 | 239.16 | 240.26 | 239.16 | 239.59 | 9,899 | -0.38(-0.16%) |
May 21, 2019 | 238.42 | 240.29 | 238.42 | 239.97 | 7,164 | +2.80(+1.18%) |
May 20, 2019 | 237.62 | 238.44 | 236.50 | 237.17 | 5,135 | -2.34(-0.98%) |
May 17, 2019 | 239.64 | 241.67 | 239.35 | 239.51 | 4,417 | -2.11(-0.87%) |
May 16, 2019 | 239.89 | 242.50 | 239.89 | 241.62 | 21,078 | +3.27(+1.37%) |
May 15, 2019 | 235.72 | 238.97 | 235.45 | 238.36 | 27,203 | +1.68(+0.71%) |
May 14, 2019 | 234.40 | 237.73 | 234.24 | 236.67 | 5,984 | +3.59(+1.54%) |
May 13, 2019 | 235.69 | 235.89 | 232.60 | 233.09 | 16,036 | -7.05(-2.94%) |
May 10, 2019 | 238.61 | 240.75 | 235.94 | 240.13 | 7,128 | +0.19(+0.08%) |
May 09, 2019 | 237.33 | 240.16 | 236.36 | 239.94 | 7,824 | +0.17(+0.07%) |
May 08, 2019 | 238.63 | 240.80 | 238.63 | 239.78 | 28,331 | +0.99(+0.41%) |
May 07, 2019 | 242.18 | 242.18 | 237.22 | 238.79 | 29,020 | -5.09(-2.09%) |
May 06, 2019 | 239.52 | 244.24 | 239.52 | 243.88 | 12,651 | -0.14(-0.06%) |
May 03, 2019 | 242.81 | 244.01 | 242.81 | 244.01 | 11,545 | +3.19(+1.33%) |
May 02, 2019 | 239.79 | 241.43 | 239.02 | 240.82 | 48,247 | +0.54(+0.22%) |