Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 309.80 | 312.26 | 301.20 | 304.76 | 690,617 | -6.37(-2.05%) |
Jul 30, 2019 | 304.31 | 311.27 | 303.52 | 311.13 | 516,739 | +5.09(+1.66%) |
Jul 29, 2019 | 314.50 | 314.95 | 302.81 | 306.04 | 691,620 | -3.14(-1.02%) |
Jul 26, 2019 | 304.35 | 309.73 | 300.61 | 309.18 | 956,700 | +5.76(+1.90%) |
Jul 25, 2019 | 311.12 | 311.52 | 302.92 | 303.42 | 679,579 | -10.21(-3.26%) |
Jul 24, 2019 | 310.87 | 314.29 | 303.59 | 313.63 | 1,144,941 | +4.37(+1.41%) |
Jul 23, 2019 | 298.34 | 310.87 | 296.91 | 309.26 | 992,058 | +12.74(+4.30%) |
Jul 22, 2019 | 298.20 | 300.32 | 294.70 | 296.52 | 608,965 | -1.59(-0.53%) |
Jul 19, 2019 | 303.52 | 303.68 | 296.35 | 298.11 | 692,700 | -4.98(-1.64%) |
Jul 18, 2019 | 299.79 | 304.20 | 297.20 | 303.09 | 548,042 | +3.67(+1.23%) |
Jul 17, 2019 | 297.26 | 303.30 | 297.08 | 299.42 | 646,331 | +1.05(+0.35%) |
Jul 16, 2019 | 299.19 | 299.69 | 295.78 | 298.37 | 492,494 | +0.17(+0.06%) |
Jul 15, 2019 | 292.98 | 300.34 | 289.53 | 298.20 | 875,947 | +5.64(+1.93%) |
Jul 12, 2019 | 292.12 | 295.49 | 287.66 | 292.56 | 648,300 | +0.74(+0.25%) |
Jul 11, 2019 | 296.99 | 296.99 | 288.00 | 291.82 | 1,414,218 | -9.61(-3.19%) |
Jul 10, 2019 | 308.15 | 309.84 | 291.66 | 301.43 | 1,533,787 | -6.54(-2.12%) |
Jul 09, 2019 | 300.92 | 308.39 | 300.00 | 307.97 | 789,775 | +5.13(+1.69%) |
Jul 08, 2019 | 305.10 | 305.86 | 296.81 | 302.84 | 928,876 | -4.16(-1.36%) |
Jul 05, 2019 | 316.15 | 320.76 | 306.08 | 307.00 | 799,500 | -11.39(-3.58%) |
Jul 03, 2019 | 317.42 | 320.36 | 312.53 | 318.39 | 545,000 | +2.86(+0.91%) |
Jul 02, 2019 | 317.62 | 320.42 | 313.00 | 315.53 | 758,221 | -0.80(-0.25%) |
Jul 01, 2019 | 317.61 | 318.60 | 313.15 | 316.33 | 689,519 | +3.33(+1.06%) |
Jun 28, 2019 | 312.12 | 316.25 | 311.24 | 313.00 | 1,498,900 | +2.33(+0.75%) |
Jun 27, 2019 | 306.24 | 311.57 | 304.07 | 310.67 | 564,733 | +5.59(+1.83%) |
Jun 26, 2019 | 313.25 | 316.65 | 300.52 | 305.08 | 1,004,970 | -7.82(-2.50%) |
Jun 25, 2019 | 313.13 | 317.42 | 311.84 | 312.90 | 702,206 | +0.35(+0.11%) |
Jun 24, 2019 | 318.76 | 320.32 | 311.26 | 312.55 | 780,728 | -7.71(-2.41%) |
Jun 21, 2019 | 324.26 | 324.26 | 312.00 | 320.26 | 1,493,600 | -0.22(-0.07%) |
Jun 20, 2019 | 315.70 | 327.83 | 315.25 | 320.48 | 1,617,075 | +9.65(+3.10%) |
Jun 19, 2019 | 306.34 | 311.90 | 303.77 | 310.83 | 971,184 | +4.20(+1.37%) |
Jun 18, 2019 | 311.10 | 317.84 | 305.76 | 306.63 | 1,000,946 | -4.35(-1.40%) |
Jun 17, 2019 | 307.34 | 312.92 | 301.76 | 310.98 | 587,900 | +5.74(+1.88%) |
Jun 14, 2019 | 306.81 | 315.20 | 304.00 | 305.24 | 624,100 | -2.18(-0.71%) |
Jun 13, 2019 | 307.18 | 308.19 | 302.32 | 307.42 | 653,909 | +1.26(+0.41%) |
Jun 12, 2019 | 306.83 | 309.47 | 305.25 | 306.16 | 556,032 | -0.68(-0.22%) |
Jun 11, 2019 | 306.88 | 309.62 | 306.23 | 306.84 | 554,888 | +2.59(+0.85%) |
Jun 10, 2019 | 306.54 | 310.92 | 303.51 | 304.25 | 726,016 | -2.47(-0.81%) |
Jun 07, 2019 | 302.08 | 307.00 | 297.86 | 306.72 | 775,500 | +7.12(+2.38%) |
Jun 06, 2019 | 300.12 | 304.53 | 298.73 | 299.60 | 767,617 | -0.40(-0.13%) |
Jun 05, 2019 | 304.84 | 304.95 | 295.27 | 300.00 | 979,886 | -2.06(-0.68%) |
Jun 04, 2019 | 306.03 | 309.42 | 300.58 | 302.06 | 844,637 | -1.89(-0.62%) |
Jun 03, 2019 | 301.13 | 309.74 | 301.13 | 303.95 | 670,231 | +2.23(+0.74%) |
May 31, 2019 | 305.98 | 306.45 | 295.73 | 301.72 | 863,500 | -6.24(-2.03%) |
May 30, 2019 | 308.61 | 310.36 | 302.88 | 307.96 | 627,850 | +0.18(+0.06%) |
May 29, 2019 | 307.09 | 310.67 | 302.78 | 307.78 | 627,114 | -0.15(-0.05%) |
May 28, 2019 | 313.38 | 315.79 | 307.70 | 307.93 | 718,263 | -4.63(-1.48%) |
May 24, 2019 | 316.66 | 318.81 | 308.47 | 312.56 | 401,100 | -2.70(-0.86%) |
May 23, 2019 | 316.76 | 318.66 | 310.37 | 315.26 | 934,655 | -4.83(-1.51%) |
May 22, 2019 | 308.01 | 321.49 | 302.73 | 320.09 | 1,252,712 | +10.14(+3.27%) |
May 21, 2019 | 304.88 | 314.29 | 304.88 | 309.95 | 999,925 | +7.38(+2.44%) |
May 20, 2019 | 301.52 | 304.57 | 297.27 | 302.57 | 738,583 | -2.37(-0.78%) |
May 17, 2019 | 305.80 | 309.21 | 303.70 | 304.94 | 756,000 | -3.10(-1.01%) |
May 16, 2019 | 306.22 | 314.06 | 304.00 | 308.04 | 1,049,072 | +2.19(+0.72%) |
May 15, 2019 | 301.95 | 306.27 | 297.32 | 305.85 | 784,143 | +1.23(+0.40%) |
May 14, 2019 | 306.35 | 309.19 | 303.59 | 304.62 | 823,509 | -0.53(-0.17%) |
May 13, 2019 | 306.67 | 309.30 | 299.11 | 305.15 | 1,153,598 | -7.71(-2.46%) |
May 10, 2019 | 323.56 | 323.81 | 311.35 | 312.86 | 1,407,400 | -11.31(-3.49%) |
May 09, 2019 | 325.79 | 327.36 | 320.74 | 324.17 | 864,068 | -4.83(-1.47%) |
May 08, 2019 | 319.33 | 329.75 | 319.33 | 329.00 | 1,183,651 | +6.60(+2.05%) |
May 07, 2019 | 333.00 | 336.50 | 318.70 | 322.40 | 1,967,229 | -21.83(-6.34%) |
May 06, 2019 | 332.20 | 344.92 | 332.20 | 344.23 | 916,560 | +7.34(+2.18%) |
May 03, 2019 | 336.98 | 339.71 | 334.67 | 336.89 | 848,300 | +1.48(+0.44%) |
May 02, 2019 | 342.69 | 344.29 | 331.25 | 335.41 | 812,429 | -5.38(-1.58%) |