Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 278.19 | 278.39 | 272.84 | 274.90 | 112,739,592 | -3.04(-1.09%) |
Jul 30, 2019 | 277.20 | 278.36 | 276.81 | 277.94 | 49,570,428 | -0.68(-0.25%) |
Jul 29, 2019 | 279.02 | 279.06 | 278.06 | 278.63 | 41,237,052 | -0.51(-0.18%) |
Jul 26, 2019 | 277.98 | 279.34 | 277.85 | 279.14 | 48,778,236 | +1.86(+0.67%) |
Jul 25, 2019 | 278.15 | 278.20 | 276.46 | 277.28 | 59,922,296 | -1.33(-0.48%) |
Jul 24, 2019 | 276.53 | 278.61 | 276.44 | 278.61 | 51,056,616 | +1.30(+0.47%) |
Jul 23, 2019 | 276.49 | 277.31 | 275.63 | 277.31 | 48,268,592 | +1.97(+0.72%) |
Jul 22, 2019 | 275.07 | 275.89 | 274.54 | 275.34 | 47,245,508 | +0.67(+0.25%) |
Jul 19, 2019 | 277.32 | 277.34 | 274.47 | 274.66 | 76,905,680 | -1.53(-0.56%) |
Jul 18, 2019 | 274.68 | 276.59 | 274.23 | 276.20 | 55,909,968 | +1.01(+0.37%) |
Jul 17, 2019 | 277.05 | 277.21 | 275.19 | 275.19 | 47,660,348 | -1.82(-0.66%) |
Jul 16, 2019 | 277.88 | 278.09 | 276.76 | 277.01 | 43,873,796 | -0.96(-0.35%) |
Jul 15, 2019 | 278.32 | 278.32 | 277.45 | 277.97 | 36,647,524 | +0.09(+0.03%) |
Jul 12, 2019 | 277.14 | 277.95 | 276.83 | 277.88 | 43,661,088 | +1.24(+0.45%) |
Jul 11, 2019 | 276.65 | 276.89 | 275.62 | 276.64 | 55,014,860 | +0.65(+0.23%) |
Jul 10, 2019 | 275.77 | 276.96 | 275.23 | 276.00 | 63,363,944 | +1.31(+0.48%) |
Jul 09, 2019 | 273.16 | 274.99 | 273.10 | 274.68 | 44,442,284 | +0.34(+0.12%) |
Jul 08, 2019 | 274.52 | 275.67 | 273.79 | 274.34 | 49,548,932 | -1.52(-0.55%) |
Jul 05, 2019 | 274.91 | 276.02 | 273.59 | 275.86 | 55,911,800 | -0.31(-0.11%) |
Jul 03, 2019 | 274.67 | 276.19 | 274.52 | 276.17 | 44,250,096 | +2.19(+0.80%) |
Jul 02, 2019 | 273.06 | 274.04 | 272.36 | 273.98 | 66,501,444 | +0.71(+0.26%) |
Jul 01, 2019 | 274.21 | 274.43 | 272.04 | 273.27 | 85,567,800 | +2.46(+0.91%) |
Jun 28, 2019 | 270.42 | 271.32 | 269.89 | 270.81 | 64,214,184 | +1.39(+0.51%) |
Jun 27, 2019 | 269.25 | 269.94 | 268.86 | 269.42 | 43,580,784 | +0.95(+0.35%) |
Jun 26, 2019 | 269.65 | 270.17 | 268.36 | 268.47 | 55,771,152 | -0.27(-0.10%) |
Jun 25, 2019 | 271.46 | 271.48 | 268.63 | 268.74 | 88,577,648 | -2.66(-0.98%) |
Jun 24, 2019 | 271.95 | 272.27 | 271.24 | 271.40 | 51,469,544 | -0.33(-0.12%) |
Jun 21, 2019 | 271.85 | 273.14 | 271.51 | 271.73 | 90,135,872 | -0.40(-0.15%) |
Jun 20, 2019 | 272.30 | 272.54 | 269.62 | 272.13 | 126,693,136 | +2.00(+0.74%) |
Jun 19, 2019 | 269.08 | 270.10 | 268.09 | 270.13 | 85,422,168 | +1.19(+0.44%) |
Jun 18, 2019 | 268.02 | 270.02 | 267.65 | 268.95 | 92,790,496 | +2.79(+1.05%) |
Jun 17, 2019 | 266.30 | 266.94 | 265.99 | 266.16 | 42,576,084 | +0.10(+0.04%) |
Jun 14, 2019 | 266.06 | 266.68 | 265.28 | 266.06 | 56,887,592 | -0.29(-0.11%) |
Jun 13, 2019 | 266.19 | 266.72 | 265.47 | 266.35 | 53,174,300 | +1.09(+0.41%) |
Jun 12, 2019 | 265.49 | 266.06 | 264.73 | 265.26 | 51,167,172 | -0.47(-0.18%) |
Jun 11, 2019 | 267.65 | 268.03 | 265.06 | 265.73 | 63,734,016 | -0.06(-0.02%) |
Jun 10, 2019 | 266.16 | 267.49 | 265.70 | 265.79 | 66,047,040 | +1.21(+0.46%) |
Jun 07, 2019 | 263.00 | 265.68 | 262.82 | 264.58 | 80,748,984 | +2.62(+1.00%) |
Jun 06, 2019 | 260.57 | 262.65 | 259.90 | 261.96 | 75,445,016 | +1.69(+0.65%) |
Jun 05, 2019 | 259.69 | 260.29 | 257.84 | 260.26 | 77,278,848 | +2.24(+0.87%) |
Jun 04, 2019 | 254.89 | 258.17 | 254.43 | 258.03 | 83,908,136 | +5.48(+2.17%) |
Jun 03, 2019 | 253.23 | 254.37 | 251.19 | 252.55 | 104,750,152 | -0.64(-0.25%) |
May 31, 2019 | 254.05 | 254.89 | 253.16 | 253.19 | 94,437,424 | -3.46(-1.35%) |
May 30, 2019 | 256.72 | 257.58 | 255.52 | 256.65 | 67,495,976 | +0.46(+0.18%) |
May 29, 2019 | 256.54 | 256.95 | 254.51 | 256.19 | 114,056,616 | -1.49(-0.58%) |
May 28, 2019 | 260.38 | 261.36 | 257.66 | 257.68 | 72,291,312 | -2.42(-0.93%) |
May 24, 2019 | 260.98 | 261.40 | 259.46 | 260.10 | 60,087,556 | +0.59(+0.23%) |
May 23, 2019 | 260.45 | 260.49 | 258.07 | 259.51 | 105,565,888 | -3.21(-1.22%) |
May 22, 2019 | 262.55 | 263.69 | 262.23 | 262.72 | 53,762,324 | -0.81(-0.31%) |
May 21, 2019 | 262.90 | 263.92 | 262.65 | 263.53 | 50,913,724 | +2.35(+0.90%) |
May 20, 2019 | 261.28 | 262.54 | 260.41 | 261.18 | 68,268,304 | -1.74(-0.66%) |
May 17, 2019 | 262.27 | 265.45 | 262.25 | 262.91 | 109,104,120 | -1.71(-0.65%) |
May 16, 2019 | 262.91 | 266.01 | 262.84 | 264.62 | 83,404,328 | +2.43(+0.93%) |
May 15, 2019 | 259.00 | 262.85 | 258.79 | 262.20 | 80,360,720 | +1.53(+0.59%) |
May 14, 2019 | 259.37 | 262.23 | 259.24 | 260.67 | 83,675,696 | +2.34(+0.90%) |
May 13, 2019 | 259.77 | 260.75 | 257.48 | 258.33 | 138,338,656 | -6.66(-2.51%) |
May 10, 2019 | 262.71 | 265.76 | 259.66 | 264.99 | 122,233,512 | +1.33(+0.50%) |
May 09, 2019 | 262.35 | 264.28 | 260.58 | 263.67 | 112,297,608 | -0.80(-0.30%) |
May 08, 2019 | 264.47 | 266.21 | 263.86 | 264.47 | 99,505,976 | -0.68(-0.26%) |
May 07, 2019 | 266.88 | 267.48 | 262.88 | 265.15 | 157,242,320 | -4.19(-1.55%) |
May 06, 2019 | 266.05 | 269.78 | 265.73 | 269.33 | 116,426,120 | -1.11(-0.41%) |
May 03, 2019 | 269.33 | 270.73 | 267.94 | 270.45 | 61,474,392 | +2.62(+0.98%) |
May 02, 2019 | 268.29 | 269.22 | 266.30 | 267.82 | 70,682,248 | -0.58(-0.22%) |