Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 340.55 | 341.45 | 335.15 | 336.77 | 1,571,139 | -3.85(-1.13%) |
Jul 30, 2019 | 336.30 | 340.68 | 335.53 | 340.62 | 1,578,181 | +2.24(+0.66%) |
Jul 29, 2019 | 339.80 | 340.21 | 337.78 | 338.38 | 1,232,596 | -1.64(-0.48%) |
Jul 26, 2019 | 337.39 | 340.32 | 337.39 | 340.02 | 671,044 | +3.29(+0.98%) |
Jul 25, 2019 | 339.72 | 339.73 | 336.29 | 336.73 | 908,750 | -3.39(-1.00%) |
Jul 24, 2019 | 334.78 | 340.32 | 334.61 | 340.12 | 1,155,125 | +4.79(+1.43%) |
Jul 23, 2019 | 333.08 | 335.36 | 332.31 | 335.32 | 1,563,184 | +3.60(+1.09%) |
Jul 22, 2019 | 332.62 | 333.41 | 331.48 | 331.72 | 757,824 | -0.20(-0.06%) |
Jul 19, 2019 | 333.78 | 335.09 | 331.85 | 331.92 | 576,350 | -1.04(-0.31%) |
Jul 18, 2019 | 331.68 | 333.64 | 330.99 | 332.95 | 748,080 | +1.06(+0.32%) |
Jul 17, 2019 | 333.87 | 334.37 | 331.55 | 331.89 | 492,153 | -2.57(-0.77%) |
Jul 16, 2019 | 333.85 | 335.56 | 332.87 | 334.46 | 509,482 | +0.21(+0.06%) |
Jul 15, 2019 | 336.44 | 336.75 | 333.57 | 334.25 | 605,985 | -1.73(-0.52%) |
Jul 12, 2019 | 332.99 | 336.48 | 332.78 | 335.98 | 969,156 | +3.46(+1.04%) |
Jul 11, 2019 | 333.96 | 333.96 | 331.15 | 332.52 | 560,710 | -0.75(-0.23%) |
Jul 10, 2019 | 335.21 | 335.64 | 332.62 | 333.27 | 745,227 | -0.35(-0.10%) |
Jul 09, 2019 | 332.00 | 333.75 | 331.70 | 333.62 | 646,803 | +0.07(+0.02%) |
Jul 08, 2019 | 335.27 | 335.93 | 333.04 | 333.56 | 491,478 | -3.19(-0.95%) |
Jul 05, 2019 | 334.60 | 336.77 | 332.81 | 336.75 | 886,153 | +0.30(+0.09%) |
Jul 03, 2019 | 334.05 | 336.55 | 333.83 | 336.44 | 723,333 | +3.02(+0.91%) |
Jul 02, 2019 | 334.43 | 334.53 | 332.14 | 333.43 | 1,010,532 | -0.87(-0.26%) |
Jul 01, 2019 | 337.08 | 338.03 | 332.80 | 334.29 | 1,236,998 | +0.65(+0.19%) |
Jun 28, 2019 | 329.90 | 333.76 | 329.76 | 333.64 | 1,125,386 | +4.39(+1.33%) |
Jun 27, 2019 | 325.98 | 329.43 | 325.98 | 329.25 | 994,793 | +4.24(+1.31%) |
Jun 26, 2019 | 326.66 | 327.47 | 325.00 | 325.00 | 913,429 | -0.57(-0.18%) |
Jun 25, 2019 | 327.91 | 328.21 | 325.32 | 325.58 | 687,618 | -1.78(-0.54%) |
Jun 24, 2019 | 330.78 | 330.97 | 327.31 | 327.36 | 819,083 | -2.63(-0.80%) |
Jun 21, 2019 | 331.72 | 332.33 | 329.12 | 329.99 | 724,396 | -2.13(-0.64%) |
Jun 20, 2019 | 333.15 | 333.47 | 329.78 | 332.12 | 1,102,565 | +2.19(+0.66%) |
Jun 19, 2019 | 328.95 | 330.34 | 328.43 | 329.93 | 974,953 | +0.98(+0.30%) |
Jun 18, 2019 | 327.06 | 331.20 | 326.82 | 328.95 | 1,195,655 | +3.72(+1.14%) |
Jun 17, 2019 | 325.60 | 326.77 | 324.87 | 325.23 | 608,304 | +0.08(+0.02%) |
Jun 14, 2019 | 326.98 | 327.06 | 324.87 | 325.15 | 756,904 | -2.24(-0.68%) |
Jun 13, 2019 | 327.00 | 327.98 | 325.60 | 327.40 | 794,243 | +2.08(+0.64%) |
Jun 12, 2019 | 325.68 | 325.90 | 324.19 | 325.31 | 589,655 | -0.34(-0.10%) |
Jun 11, 2019 | 327.92 | 328.97 | 324.67 | 325.65 | 589,174 | +0.23(+0.07%) |
Jun 10, 2019 | 325.25 | 327.49 | 324.79 | 325.42 | 653,247 | +1.88(+0.58%) |
Jun 07, 2019 | 323.22 | 325.07 | 322.57 | 323.54 | 725,966 | +1.55(+0.48%) |
Jun 06, 2019 | 320.89 | 322.61 | 319.05 | 322.00 | 1,011,583 | +1.36(+0.42%) |
Jun 05, 2019 | 321.08 | 321.30 | 317.03 | 320.64 | 1,096,809 | +0.98(+0.31%) |
Jun 04, 2019 | 314.63 | 319.74 | 314.41 | 319.66 | 967,615 | +7.92(+2.54%) |
Jun 03, 2019 | 309.84 | 313.04 | 309.76 | 311.74 | 2,245,289 | +2.29(+0.74%) |
May 31, 2019 | 309.44 | 311.03 | 308.13 | 309.45 | 2,154,642 | -3.17(-1.01%) |
May 30, 2019 | 314.08 | 315.92 | 311.15 | 312.62 | 1,085,069 | -0.60(-0.19%) |
May 29, 2019 | 313.53 | 314.17 | 311.18 | 313.22 | 1,205,905 | -1.85(-0.59%) |
May 28, 2019 | 319.00 | 319.69 | 315.07 | 315.07 | 804,465 | -3.59(-1.13%) |
May 24, 2019 | 318.48 | 319.49 | 317.16 | 318.66 | 483,266 | +1.77(+0.56%) |
May 23, 2019 | 319.35 | 319.35 | 315.23 | 316.89 | 804,351 | -5.17(-1.60%) |
May 22, 2019 | 323.45 | 324.02 | 321.41 | 322.05 | 843,346 | -2.74(-0.84%) |
May 21, 2019 | 322.54 | 325.30 | 322.41 | 324.79 | 1,041,822 | +4.22(+1.32%) |
May 20, 2019 | 320.69 | 322.46 | 319.76 | 320.57 | 1,267,974 | -2.27(-0.70%) |
May 17, 2019 | 323.96 | 327.18 | 322.68 | 322.84 | 914,792 | -4.00(-1.22%) |
May 16, 2019 | 325.32 | 328.66 | 325.32 | 326.84 | 717,958 | +2.03(+0.63%) |
May 15, 2019 | 321.98 | 325.38 | 320.87 | 324.81 | 941,829 | +1.01(+0.31%) |
May 14, 2019 | 321.48 | 325.30 | 320.82 | 323.80 | 883,742 | +3.13(+0.98%) |
May 13, 2019 | 324.19 | 324.91 | 319.44 | 320.67 | 1,590,254 | -9.70(-2.94%) |
May 10, 2019 | 327.97 | 331.19 | 324.13 | 330.37 | 985,522 | +1.19(+0.36%) |
May 09, 2019 | 327.42 | 329.95 | 324.73 | 329.18 | 1,491,272 | -0.89(-0.27%) |
May 08, 2019 | 330.69 | 332.67 | 329.70 | 330.07 | 1,318,133 | -1.02(-0.31%) |
May 07, 2019 | 334.47 | 335.60 | 328.94 | 331.09 | 1,199,418 | -6.65(-1.97%) |
May 06, 2019 | 333.08 | 338.53 | 332.93 | 337.74 | 1,018,635 | -0.68(-0.20%) |
May 03, 2019 | 334.88 | 338.56 | 334.88 | 338.41 | 997,683 | +4.87(+1.46%) |
May 02, 2019 | 332.17 | 334.49 | 330.29 | 333.55 | 2,364,763 | +0.82(+0.25%) |