Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 257.83 | 258.52 | 246.35 | 249.20 | 2,422,631 | -8.22(-3.19%) |
Jul 30, 2019 | 257.02 | 258.61 | 255.31 | 257.43 | 1,298,752 | -1.87(-0.72%) |
Jul 29, 2019 | 258.86 | 260.00 | 255.19 | 259.30 | 1,404,166 | +0.70(+0.27%) |
Jul 26, 2019 | 259.17 | 260.40 | 258.26 | 258.60 | 1,744,915 | +0.46(+0.18%) |
Jul 25, 2019 | 259.64 | 259.64 | 257.29 | 258.14 | 1,831,435 | -2.90(-1.11%) |
Jul 24, 2019 | 258.84 | 262.00 | 258.24 | 261.05 | 2,211,851 | +2.57(+0.99%) |
Jul 23, 2019 | 257.38 | 259.83 | 257.13 | 258.48 | 2,290,455 | +3.98(+1.56%) |
Jul 22, 2019 | 251.79 | 257.80 | 251.14 | 254.50 | 3,946,053 | +5.28(+2.12%) |
Jul 19, 2019 | 250.78 | 251.93 | 248.81 | 249.21 | 2,565,764 | +0.19(+0.08%) |
Jul 18, 2019 | 245.93 | 249.47 | 243.88 | 249.02 | 2,253,708 | +4.04(+1.65%) |
Jul 17, 2019 | 245.40 | 246.88 | 243.36 | 244.99 | 1,798,183 | +0.82(+0.33%) |
Jul 16, 2019 | 246.63 | 247.31 | 242.67 | 244.17 | 1,700,935 | -3.62(-1.46%) |
Jul 15, 2019 | 250.16 | 253.07 | 246.87 | 247.79 | 3,530,116 | +2.53(+1.03%) |
Jul 12, 2019 | 237.51 | 245.72 | 237.51 | 245.25 | 2,556,687 | +8.02(+3.38%) |
Jul 11, 2019 | 236.53 | 238.43 | 234.56 | 237.23 | 2,410,312 | +1.34(+0.57%) |
Jul 10, 2019 | 238.78 | 239.59 | 235.46 | 235.89 | 3,505,961 | -0.88(-0.37%) |
Jul 09, 2019 | 234.99 | 237.16 | 234.10 | 236.78 | 3,040,912 | +0.49(+0.21%) |
Jul 08, 2019 | 240.62 | 241.64 | 235.80 | 236.29 | 3,989,943 | -6.62(-2.72%) |
Jul 05, 2019 | 243.76 | 245.29 | 242.31 | 242.91 | 2,858,542 | -1.92(-0.78%) |
Jul 03, 2019 | 243.80 | 248.16 | 243.21 | 244.82 | 5,749,667 | -8.97(-3.54%) |
Jul 02, 2019 | 256.84 | 258.38 | 252.56 | 253.79 | 2,190,879 | -3.41(-1.33%) |
Jul 01, 2019 | 259.25 | 262.75 | 254.65 | 257.20 | 5,228,859 | +9.83(+3.97%) |
Jun 28, 2019 | 247.37 | 248.61 | 244.76 | 247.37 | 5,732,678 | +1.85(+0.75%) |
Jun 27, 2019 | 243.14 | 247.88 | 242.53 | 245.53 | 2,537,927 | +3.67(+1.52%) |
Jun 26, 2019 | 239.40 | 244.08 | 238.99 | 241.86 | 2,882,803 | +4.24(+1.78%) |
Jun 25, 2019 | 239.90 | 243.09 | 237.20 | 237.62 | 2,841,885 | -2.03(-0.85%) |
Jun 24, 2019 | 236.77 | 240.15 | 236.32 | 239.65 | 2,386,201 | +4.19(+1.78%) |
Jun 21, 2019 | 237.71 | 241.48 | 235.43 | 235.45 | 5,282,921 | -2.07(-0.87%) |
Jun 20, 2019 | 240.47 | 242.97 | 235.92 | 237.53 | 6,728,807 | +1.33(+0.56%) |
Jun 19, 2019 | 237.30 | 237.54 | 232.98 | 236.20 | 3,397,616 | -0.48(-0.20%) |
Jun 18, 2019 | 228.25 | 240.91 | 226.81 | 236.67 | 6,451,738 | +10.28(+4.54%) |
Jun 17, 2019 | 225.43 | 228.72 | 222.45 | 226.39 | 4,203,810 | +0.03(+0.02%) |
Jun 14, 2019 | 219.70 | 228.20 | 219.16 | 226.36 | 11,841,848 | -13.35(-5.57%) |
Jun 13, 2019 | 239.63 | 240.79 | 236.13 | 239.70 | 4,414,239 | +1.60(+0.67%) |
Jun 12, 2019 | 239.76 | 241.02 | 236.13 | 238.10 | 3,178,362 | -3.19(-1.32%) |
Jun 11, 2019 | 247.26 | 248.34 | 237.83 | 241.30 | 4,359,349 | +2.78(+1.17%) |
Jun 10, 2019 | 235.55 | 242.39 | 235.54 | 238.51 | 2,733,002 | +4.55(+1.94%) |
Jun 07, 2019 | 233.89 | 236.53 | 232.61 | 233.97 | 3,050,541 | +1.77(+0.76%) |
Jun 06, 2019 | 227.29 | 234.08 | 225.81 | 232.20 | 3,839,905 | +6.02(+2.66%) |
Jun 05, 2019 | 228.98 | 231.11 | 223.35 | 226.18 | 2,778,903 | +0.02(+0.01%) |
Jun 04, 2019 | 218.72 | 226.42 | 217.70 | 226.16 | 4,324,003 | +9.11(+4.20%) |
Jun 03, 2019 | 214.97 | 219.89 | 213.82 | 217.05 | 3,396,357 | +2.86(+1.34%) |
May 31, 2019 | 215.39 | 217.68 | 213.65 | 214.19 | 2,607,281 | -4.24(-1.94%) |
May 30, 2019 | 216.76 | 219.05 | 216.31 | 218.43 | 2,033,661 | +2.13(+0.98%) |
May 29, 2019 | 215.13 | 218.22 | 214.14 | 216.31 | 3,304,859 | -0.31(-0.14%) |
May 28, 2019 | 218.39 | 219.38 | 212.88 | 216.61 | 7,276,989 | -1.24(-0.57%) |
May 24, 2019 | 223.61 | 226.20 | 217.68 | 217.85 | 3,285,153 | -3.53(-1.60%) |
May 23, 2019 | 225.21 | 225.98 | 219.75 | 221.39 | 5,475,492 | -7.77(-3.39%) |
May 22, 2019 | 230.23 | 234.13 | 228.94 | 229.16 | 3,736,298 | -5.20(-2.22%) |
May 21, 2019 | 235.86 | 238.15 | 233.78 | 234.36 | 2,944,046 | +1.40(+0.60%) |
May 20, 2019 | 236.63 | 238.29 | 228.66 | 232.96 | 7,644,659 | -13.80(-5.59%) |
May 17, 2019 | 249.21 | 249.88 | 245.49 | 246.75 | 4,592,847 | -6.30(-2.49%) |
May 16, 2019 | 255.15 | 258.00 | 250.85 | 253.05 | 4,021,191 | -6.03(-2.33%) |
May 15, 2019 | 255.59 | 261.97 | 254.18 | 259.08 | 2,134,163 | +2.02(+0.79%) |
May 14, 2019 | 251.69 | 259.27 | 251.51 | 257.06 | 3,757,771 | +7.34(+2.94%) |
May 13, 2019 | 250.10 | 251.68 | 245.31 | 249.72 | 4,448,372 | -9.01(-3.48%) |
May 10, 2019 | 258.11 | 259.96 | 252.51 | 258.73 | 2,469,944 | -0.09(-0.03%) |
May 09, 2019 | 255.36 | 260.34 | 252.68 | 258.81 | 2,617,633 | +0.57(+0.22%) |
May 08, 2019 | 259.87 | 261.88 | 258.00 | 258.24 | 1,773,698 | -3.32(-1.27%) |
May 07, 2019 | 262.72 | 263.54 | 258.53 | 261.56 | 2,553,297 | -3.64(-1.37%) |
May 06, 2019 | 261.14 | 265.51 | 259.91 | 265.21 | 1,688,567 | -3.52(-1.31%) |
May 03, 2019 | 268.08 | 269.53 | 264.46 | 268.73 | 2,257,184 | -0.09(-0.03%) |
May 02, 2019 | 272.37 | 274.24 | 267.47 | 268.82 | 2,399,759 | -2.62(-0.97%) |