Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 290.78 | 293.41 | 288.65 | 290.04 | 167,871 | -0.53(-0.18%) |
Jul 30, 2019 | 286.78 | 291.03 | 286.28 | 290.57 | 175,804 | +3.15(+1.10%) |
Jul 29, 2019 | 289.80 | 291.25 | 286.51 | 287.42 | 135,904 | -1.96(-0.68%) |
Jul 26, 2019 | 287.21 | 291.58 | 287.21 | 289.38 | 150,000 | +2.11(+0.73%) |
Jul 25, 2019 | 284.72 | 288.24 | 283.94 | 287.27 | 96,778 | +1.06(+0.37%) |
Jul 24, 2019 | 284.33 | 287.09 | 283.84 | 286.21 | 88,023 | +1.60(+0.56%) |
Jul 23, 2019 | 285.12 | 288.22 | 282.98 | 284.61 | 103,260 | +0.10(+0.04%) |
Jul 22, 2019 | 283.20 | 285.12 | 282.54 | 284.51 | 98,303 | +1.91(+0.68%) |
Jul 19, 2019 | 285.44 | 287.63 | 282.40 | 282.60 | 147,500 | -2.50(-0.88%) |
Jul 18, 2019 | 286.01 | 286.66 | 284.42 | 285.10 | 92,177 | -1.87(-0.65%) |
Jul 17, 2019 | 288.50 | 288.99 | 284.71 | 286.97 | 121,262 | -1.83(-0.63%) |
Jul 16, 2019 | 290.28 | 293.12 | 288.70 | 288.80 | 132,580 | -2.04(-0.70%) |
Jul 15, 2019 | 290.41 | 291.13 | 288.42 | 290.84 | 83,632 | +0.42(+0.14%) |
Jul 12, 2019 | 287.42 | 290.79 | 287.22 | 290.42 | 92,800 | +3.89(+1.36%) |
Jul 11, 2019 | 285.97 | 287.49 | 284.55 | 286.53 | 66,591 | +0.65(+0.23%) |
Jul 10, 2019 | 285.10 | 286.56 | 284.01 | 285.88 | 81,902 | +1.97(+0.69%) |
Jul 09, 2019 | 280.96 | 284.36 | 280.34 | 283.91 | 135,751 | +2.42(+0.86%) |
Jul 08, 2019 | 284.29 | 285.24 | 279.00 | 281.49 | 172,699 | -3.33(-1.17%) |
Jul 05, 2019 | 283.41 | 286.80 | 282.00 | 284.82 | 96,300 | +0.13(+0.05%) |
Jul 03, 2019 | 282.20 | 286.00 | 281.37 | 284.69 | 85,800 | +3.46(+1.23%) |
Jul 02, 2019 | 280.15 | 283.52 | 279.10 | 281.23 | 147,099 | +1.48(+0.53%) |
Jul 01, 2019 | 276.00 | 279.83 | 270.30 | 279.75 | 363,119 | -0.19(-0.07%) |
Jun 28, 2019 | 278.40 | 280.42 | 277.10 | 279.94 | 146,800 | +1.96(+0.71%) |
Jun 27, 2019 | 274.45 | 279.50 | 272.42 | 277.98 | 191,034 | +3.86(+1.41%) |
Jun 26, 2019 | 272.92 | 275.77 | 269.66 | 274.12 | 303,703 | +1.65(+0.61%) |
Jun 25, 2019 | 277.81 | 278.19 | 272.10 | 272.47 | 189,539 | -5.73(-2.06%) |
Jun 24, 2019 | 281.35 | 284.37 | 277.01 | 278.20 | 238,545 | -3.24(-1.15%) |
Jun 21, 2019 | 286.72 | 286.72 | 280.89 | 281.44 | 224,700 | -6.26(-2.18%) |
Jun 20, 2019 | 289.47 | 290.43 | 284.84 | 287.70 | 247,644 | -0.19(-0.07%) |
Jun 19, 2019 | 290.42 | 292.17 | 287.56 | 287.89 | 123,049 | -2.11(-0.73%) |
Jun 18, 2019 | 292.90 | 295.36 | 289.79 | 290.00 | 91,768 | -2.10(-0.72%) |
Jun 17, 2019 | 292.87 | 295.71 | 290.99 | 292.10 | 115,411 | -0.40(-0.14%) |
Jun 14, 2019 | 292.00 | 293.64 | 289.53 | 292.50 | 180,200 | +0.08(+0.03%) |
Jun 13, 2019 | 288.81 | 292.91 | 286.66 | 292.42 | 93,035 | +4.48(+1.56%) |
Jun 12, 2019 | 288.25 | 289.95 | 286.09 | 287.94 | 66,544 | -0.33(-0.11%) |
Jun 11, 2019 | 291.04 | 291.88 | 285.41 | 288.27 | 255,167 | -4.43(-1.51%) |
Jun 10, 2019 | 298.28 | 299.97 | 292.59 | 292.70 | 125,306 | -4.21(-1.42%) |
Jun 07, 2019 | 301.62 | 301.71 | 292.00 | 296.91 | 232,700 | -5.46(-1.81%) |
Jun 06, 2019 | 305.56 | 305.56 | 301.97 | 302.37 | 106,458 | -2.68(-0.88%) |
Jun 05, 2019 | 300.73 | 305.85 | 300.03 | 305.05 | 97,626 | +5.06(+1.69%) |
Jun 04, 2019 | 294.00 | 300.62 | 292.64 | 299.99 | 147,526 | +7.17(+2.45%) |
Jun 03, 2019 | 295.30 | 299.00 | 292.67 | 292.82 | 116,509 | -3.02(-1.02%) |
May 31, 2019 | 293.94 | 295.85 | 292.25 | 295.84 | 103,300 | +0.25(+0.08%) |
May 30, 2019 | 297.57 | 299.04 | 293.33 | 295.59 | 90,854 | -1.17(-0.39%) |
May 29, 2019 | 299.35 | 300.85 | 295.98 | 296.76 | 97,899 | -3.36(-1.12%) |
May 28, 2019 | 298.31 | 302.70 | 297.23 | 300.12 | 117,299 | +1.73(+0.58%) |
May 24, 2019 | 303.99 | 304.30 | 296.61 | 298.39 | 123,800 | -3.24(-1.07%) |
May 23, 2019 | 300.43 | 304.39 | 298.50 | 301.63 | 171,917 | -0.65(-0.22%) |
May 22, 2019 | 305.74 | 308.01 | 302.21 | 302.28 | 77,598 | -3.93(-1.28%) |
May 21, 2019 | 304.92 | 308.45 | 304.01 | 306.21 | 114,239 | +2.79(+0.92%) |
May 20, 2019 | 301.10 | 304.26 | 298.02 | 303.42 | 110,636 | +1.99(+0.66%) |
May 17, 2019 | 301.86 | 305.82 | 299.49 | 301.43 | 86,600 | -3.06(-1.00%) |
May 16, 2019 | 303.63 | 307.40 | 302.56 | 304.49 | 118,466 | +2.81(+0.93%) |
May 15, 2019 | 300.34 | 304.00 | 297.60 | 301.68 | 128,373 | -0.73(-0.24%) |
May 14, 2019 | 302.42 | 303.50 | 299.35 | 302.41 | 176,320 | +0.15(+0.05%) |
May 13, 2019 | 297.09 | 304.05 | 296.69 | 302.26 | 177,020 | +0.57(+0.19%) |
May 10, 2019 | 294.89 | 302.65 | 293.50 | 301.69 | 170,200 | +5.57(+1.88%) |
May 09, 2019 | 292.21 | 296.55 | 290.78 | 296.12 | 246,760 | +0.82(+0.28%) |
May 08, 2019 | 301.53 | 302.09 | 295.00 | 295.30 | 311,602 | -9.53(-3.13%) |
May 07, 2019 | 306.90 | 308.00 | 302.92 | 304.83 | 146,398 | -4.73(-1.53%) |
May 06, 2019 | 302.60 | 310.75 | 302.60 | 309.56 | 88,778 | +2.34(+0.76%) |
May 03, 2019 | 307.31 | 309.49 | 305.68 | 307.22 | 91,800 | -1.63(-0.53%) |
May 02, 2019 | 308.17 | 310.07 | 305.30 | 308.85 | 117,276 | +0.46(+0.15%) |