Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 284.27 | 288.49 | 280.78 | 284.17 | 477,475 | +0.46(+0.16%) |
Jul 30, 2019 | 285.86 | 286.64 | 282.96 | 283.71 | 422,106 | -3.00(-1.05%) |
Jul 29, 2019 | 287.22 | 287.84 | 285.40 | 286.71 | 337,609 | -0.52(-0.18%) |
Jul 26, 2019 | 287.57 | 289.44 | 286.06 | 287.23 | 386,500 | +1.75(+0.61%) |
Jul 25, 2019 | 289.92 | 289.92 | 284.63 | 285.48 | 383,731 | -2.86(-0.99%) |
Jul 24, 2019 | 289.99 | 291.08 | 287.79 | 288.34 | 475,846 | -1.64(-0.57%) |
Jul 23, 2019 | 289.05 | 290.24 | 286.84 | 289.98 | 436,551 | +1.61(+0.56%) |
Jul 22, 2019 | 290.20 | 292.98 | 288.16 | 288.37 | 872,134 | -0.46(-0.16%) |
Jul 19, 2019 | 292.91 | 292.91 | 288.60 | 288.83 | 480,600 | -1.67(-0.57%) |
Jul 18, 2019 | 290.21 | 291.72 | 288.70 | 290.50 | 498,739 | +0.77(+0.27%) |
Jul 17, 2019 | 291.34 | 292.40 | 288.85 | 289.73 | 525,274 | -1.27(-0.44%) |
Jul 16, 2019 | 293.08 | 293.08 | 290.72 | 291.00 | 363,346 | -1.53(-0.52%) |
Jul 15, 2019 | 292.82 | 292.98 | 287.66 | 292.53 | 813,081 | +0.37(+0.13%) |
Jul 12, 2019 | 293.87 | 295.14 | 291.12 | 292.16 | 546,800 | -1.23(-0.42%) |
Jul 11, 2019 | 288.71 | 294.71 | 288.01 | 293.39 | 287,945 | +1.10(+0.38%) |
Jul 10, 2019 | 296.15 | 296.79 | 291.57 | 292.29 | 341,603 | -2.17(-0.74%) |
Jul 09, 2019 | 290.66 | 294.56 | 288.85 | 294.46 | 598,800 | +3.63(+1.25%) |
Jul 08, 2019 | 291.03 | 292.58 | 290.03 | 290.83 | 274,708 | -0.94(-0.32%) |
Jul 05, 2019 | 287.72 | 291.79 | 287.10 | 291.77 | 432,000 | +2.17(+0.75%) |
Jul 03, 2019 | 286.51 | 289.78 | 286.33 | 289.60 | 254,200 | +3.58(+1.25%) |
Jul 02, 2019 | 283.66 | 287.00 | 282.69 | 286.02 | 448,502 | +2.85(+1.01%) |
Jul 01, 2019 | 283.77 | 285.00 | 280.08 | 283.17 | 584,135 | +2.32(+0.83%) |
Jun 28, 2019 | 279.65 | 281.11 | 278.36 | 280.85 | 624,700 | +1.64(+0.59%) |
Jun 27, 2019 | 278.41 | 280.49 | 277.46 | 279.21 | 287,574 | +2.09(+0.75%) |
Jun 26, 2019 | 278.39 | 279.25 | 274.88 | 277.12 | 303,927 | -0.21(-0.08%) |
Jun 25, 2019 | 279.47 | 279.91 | 275.47 | 277.33 | 344,982 | -1.86(-0.67%) |
Jun 24, 2019 | 280.01 | 281.26 | 278.56 | 279.19 | 320,259 | +0.08(+0.03%) |
Jun 21, 2019 | 278.20 | 281.19 | 277.77 | 279.11 | 713,000 | +1.34(+0.48%) |
Jun 20, 2019 | 280.00 | 283.45 | 276.68 | 277.77 | 523,626 | +0.14(+0.05%) |
Jun 19, 2019 | 273.49 | 278.01 | 272.19 | 277.63 | 340,024 | +4.32(+1.58%) |
Jun 18, 2019 | 270.95 | 273.47 | 269.61 | 273.31 | 490,621 | +4.83(+1.80%) |
Jun 17, 2019 | 272.63 | 273.65 | 267.76 | 268.48 | 464,720 | -4.18(-1.53%) |
Jun 14, 2019 | 271.83 | 274.69 | 271.44 | 272.66 | 399,100 | -0.22(-0.08%) |
Jun 13, 2019 | 269.51 | 274.08 | 268.86 | 272.88 | 693,083 | +5.42(+2.03%) |
Jun 12, 2019 | 266.88 | 269.07 | 265.66 | 267.46 | 377,907 | +0.74(+0.28%) |
Jun 11, 2019 | 269.48 | 271.09 | 265.16 | 266.72 | 787,989 | +0.50(+0.19%) |
Jun 10, 2019 | 260.28 | 268.12 | 260.28 | 266.22 | 924,843 | +7.23(+2.79%) |
Jun 07, 2019 | 251.33 | 259.73 | 251.02 | 258.99 | 1,490,900 | +7.66(+3.05%) |
Jun 06, 2019 | 252.00 | 252.66 | 237.09 | 251.33 | 3,270,573 | -0.32(-0.13%) |
Jun 05, 2019 | 258.64 | 263.13 | 250.77 | 251.65 | 1,582,977 | -2.00(-0.79%) |
Jun 04, 2019 | 252.71 | 253.97 | 248.94 | 253.65 | 979,542 | +3.38(+1.35%) |
Jun 03, 2019 | 259.03 | 260.26 | 248.93 | 250.27 | 981,217 | -7.94(-3.08%) |
May 31, 2019 | 256.88 | 259.73 | 256.41 | 258.21 | 622,900 | -2.48(-0.95%) |
May 30, 2019 | 260.66 | 263.44 | 259.47 | 260.69 | 704,466 | +0.69(+0.27%) |
May 29, 2019 | 266.84 | 267.19 | 258.33 | 260.00 | 952,389 | -7.72(-2.88%) |
May 28, 2019 | 267.93 | 272.14 | 266.64 | 267.72 | 818,322 | +0.92(+0.34%) |
May 24, 2019 | 268.89 | 270.28 | 264.25 | 266.80 | 415,400 | +0.13(+0.05%) |
May 23, 2019 | 272.68 | 272.68 | 265.63 | 266.67 | 530,376 | -8.32(-3.03%) |
May 22, 2019 | 273.40 | 276.89 | 273.34 | 274.99 | 348,116 | +1.44(+0.53%) |
May 21, 2019 | 273.93 | 274.99 | 272.67 | 273.55 | 402,369 | +1.47(+0.54%) |
May 20, 2019 | 267.02 | 272.91 | 266.49 | 272.08 | 556,167 | +2.82(+1.05%) |
May 17, 2019 | 268.39 | 270.81 | 268.39 | 269.26 | 420,800 | -1.87(-0.69%) |
May 16, 2019 | 265.56 | 271.70 | 265.18 | 271.13 | 789,157 | +6.95(+2.63%) |
May 15, 2019 | 263.56 | 268.71 | 263.23 | 264.18 | 611,129 | -0.45(-0.17%) |
May 14, 2019 | 255.00 | 265.63 | 254.51 | 264.63 | 667,242 | +7.54(+2.93%) |
May 13, 2019 | 256.54 | 259.04 | 255.81 | 257.09 | 590,085 | -6.54(-2.48%) |
May 10, 2019 | 263.92 | 265.87 | 260.10 | 263.63 | 1,071,900 | -2.56(-0.96%) |
May 09, 2019 | 265.59 | 266.99 | 260.47 | 266.19 | 724,031 | +0.00(+0.00%) |
May 08, 2019 | 250.32 | 268.35 | 227.82 | 266.19 | 1,107,012 | +17.53(+7.05%) |
May 07, 2019 | 254.31 | 255.08 | 246.26 | 248.66 | 732,797 | -7.97(-3.11%) |
May 06, 2019 | 253.05 | 257.22 | 252.41 | 256.63 | 344,235 | -1.12(-0.43%) |
May 03, 2019 | 258.00 | 258.98 | 256.93 | 257.75 | 255,100 | +0.91(+0.35%) |
May 02, 2019 | 257.12 | 258.86 | 255.32 | 256.84 | 458,704 | -0.73(-0.28%) |