Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 286.49 | 286.88 | 278.68 | 282.05 | 448,780 | -4.00(-1.40%) |
Jul 30, 2019 | 283.44 | 286.41 | 283.19 | 286.05 | 285,308 | +1.14(+0.40%) |
Jul 29, 2019 | 284.33 | 285.07 | 281.04 | 284.91 | 335,878 | +0.97(+0.34%) |
Jul 26, 2019 | 285.22 | 285.65 | 282.68 | 283.94 | 238,900 | +0.38(+0.13%) |
Jul 25, 2019 | 284.21 | 285.15 | 282.20 | 283.56 | 285,303 | -1.84(-0.64%) |
Jul 24, 2019 | 288.64 | 289.47 | 283.65 | 285.40 | 388,658 | -1.42(-0.50%) |
Jul 23, 2019 | 288.06 | 288.70 | 284.94 | 286.82 | 208,515 | -0.25(-0.09%) |
Jul 22, 2019 | 285.88 | 289.83 | 285.52 | 287.07 | 274,822 | +2.38(+0.84%) |
Jul 19, 2019 | 291.16 | 292.17 | 284.27 | 284.69 | 384,300 | -5.16(-1.78%) |
Jul 18, 2019 | 283.36 | 290.39 | 283.36 | 289.85 | 360,690 | +5.12(+1.80%) |
Jul 17, 2019 | 283.76 | 286.79 | 283.76 | 284.73 | 237,209 | +1.07(+0.38%) |
Jul 16, 2019 | 284.08 | 285.40 | 282.59 | 283.66 | 248,903 | -0.42(-0.15%) |
Jul 15, 2019 | 284.47 | 284.47 | 282.18 | 284.08 | 286,768 | -0.16(-0.06%) |
Jul 12, 2019 | 283.51 | 285.33 | 282.87 | 284.24 | 324,300 | -1.22(-0.43%) |
Jul 11, 2019 | 283.07 | 285.86 | 280.56 | 285.46 | 304,185 | +2.93(+1.04%) |
Jul 10, 2019 | 280.51 | 284.37 | 280.30 | 282.53 | 518,328 | +2.98(+1.07%) |
Jul 09, 2019 | 275.41 | 280.18 | 274.54 | 279.55 | 489,123 | +2.80(+1.01%) |
Jul 08, 2019 | 277.58 | 277.68 | 274.82 | 276.75 | 298,295 | -1.74(-0.62%) |
Jul 05, 2019 | 276.57 | 278.74 | 273.39 | 278.49 | 256,400 | -0.38(-0.14%) |
Jul 03, 2019 | 278.44 | 279.91 | 276.72 | 278.87 | 280,600 | +1.86(+0.67%) |
Jul 02, 2019 | 279.91 | 280.70 | 275.46 | 277.01 | 417,841 | -2.27(-0.81%) |
Jul 01, 2019 | 278.25 | 281.30 | 276.45 | 279.28 | 518,483 | +3.95(+1.43%) |
Jun 28, 2019 | 272.01 | 275.97 | 270.59 | 275.33 | 646,300 | +3.28(+1.21%) |
Jun 27, 2019 | 270.46 | 273.83 | 270.01 | 272.05 | 243,186 | +2.16(+0.80%) |
Jun 26, 2019 | 272.33 | 272.67 | 268.53 | 269.89 | 301,471 | -1.42(-0.52%) |
Jun 25, 2019 | 275.59 | 276.00 | 270.68 | 271.31 | 299,318 | -3.70(-1.35%) |
Jun 24, 2019 | 274.81 | 275.94 | 272.82 | 275.01 | 274,090 | +1.08(+0.39%) |
Jun 21, 2019 | 272.74 | 275.00 | 270.20 | 273.93 | 557,500 | +1.05(+0.38%) |
Jun 20, 2019 | 277.57 | 278.61 | 272.48 | 272.88 | 405,244 | -1.40(-0.51%) |
Jun 19, 2019 | 269.20 | 275.19 | 268.17 | 274.28 | 262,070 | +4.56(+1.69%) |
Jun 18, 2019 | 271.45 | 272.25 | 268.03 | 269.72 | 342,196 | +1.47(+0.55%) |
Jun 17, 2019 | 267.85 | 270.50 | 265.50 | 268.25 | 261,396 | +0.51(+0.19%) |
Jun 14, 2019 | 267.12 | 268.85 | 266.06 | 267.74 | 284,200 | +0.58(+0.22%) |
Jun 13, 2019 | 265.82 | 267.32 | 262.53 | 267.16 | 253,668 | +2.11(+0.80%) |
Jun 12, 2019 | 264.47 | 266.22 | 262.36 | 265.05 | 321,653 | +1.12(+0.42%) |
Jun 11, 2019 | 269.86 | 271.34 | 261.55 | 263.93 | 358,138 | -4.54(-1.69%) |
Jun 10, 2019 | 266.04 | 269.52 | 266.04 | 268.47 | 300,419 | +3.55(+1.34%) |
Jun 07, 2019 | 261.30 | 265.90 | 261.30 | 264.92 | 369,500 | +5.24(+2.02%) |
Jun 06, 2019 | 256.76 | 261.37 | 256.39 | 259.68 | 320,440 | +3.08(+1.20%) |
Jun 05, 2019 | 253.64 | 257.63 | 253.64 | 256.60 | 329,665 | +3.72(+1.47%) |
Jun 04, 2019 | 249.65 | 253.21 | 248.03 | 252.88 | 469,519 | +7.29(+2.97%) |
Jun 03, 2019 | 250.05 | 252.66 | 245.00 | 245.59 | 418,743 | -4.18(-1.67%) |
May 31, 2019 | 247.64 | 251.87 | 245.86 | 249.77 | 308,100 | +0.07(+0.03%) |
May 30, 2019 | 248.07 | 251.32 | 247.48 | 249.70 | 258,338 | +2.25(+0.91%) |
May 29, 2019 | 245.79 | 249.10 | 243.86 | 247.45 | 650,457 | +0.60(+0.24%) |
May 28, 2019 | 256.10 | 258.45 | 246.72 | 246.85 | 644,082 | -9.26(-3.62%) |
May 24, 2019 | 254.47 | 258.42 | 254.47 | 256.11 | 372,500 | +2.54(+1.00%) |
May 23, 2019 | 252.58 | 253.64 | 248.03 | 253.57 | 461,813 | +3.19(+1.27%) |
May 22, 2019 | 249.12 | 251.09 | 247.52 | 250.38 | 358,563 | +1.05(+0.42%) |
May 21, 2019 | 250.56 | 252.75 | 249.16 | 249.33 | 336,017 | +0.79(+0.32%) |
May 20, 2019 | 247.92 | 250.27 | 245.84 | 248.54 | 268,139 | -1.02(-0.41%) |
May 17, 2019 | 249.85 | 252.13 | 248.68 | 249.56 | 507,900 | -2.41(-0.96%) |
May 16, 2019 | 250.54 | 255.29 | 249.78 | 251.97 | 547,877 | +2.42(+0.97%) |
May 15, 2019 | 243.79 | 250.35 | 243.79 | 249.55 | 357,944 | +3.37(+1.37%) |
May 14, 2019 | 243.24 | 247.57 | 243.00 | 246.18 | 426,591 | +3.56(+1.47%) |
May 13, 2019 | 242.90 | 244.55 | 240.56 | 242.62 | 497,913 | -5.21(-2.10%) |
May 10, 2019 | 245.41 | 248.93 | 240.84 | 247.83 | 630,400 | +1.61(+0.65%) |
May 09, 2019 | 243.57 | 246.71 | 241.79 | 246.22 | 550,797 | +0.43(+0.17%) |
May 08, 2019 | 243.93 | 247.41 | 242.50 | 245.79 | 456,290 | +0.34(+0.14%) |
May 07, 2019 | 248.44 | 250.22 | 243.59 | 245.45 | 645,059 | -6.43(-2.55%) |
May 06, 2019 | 245.33 | 252.34 | 244.05 | 251.88 | 513,873 | +1.41(+0.56%) |
May 03, 2019 | 242.42 | 251.38 | 242.42 | 250.47 | 852,600 | +8.13(+3.35%) |
May 02, 2019 | 234.63 | 242.51 | 234.13 | 242.34 | 680,540 | +8.28(+3.54%) |