Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 247.71 | 248.05 | 242.98 | 244.27 | 5,560,092 | -3.08(-1.25%) |
Jul 30, 2019 | 246.61 | 247.57 | 246.18 | 247.35 | 1,840,478 | -0.20(-0.08%) |
Jul 29, 2019 | 247.31 | 248.05 | 247.15 | 247.55 | 1,479,931 | +0.25(+0.10%) |
Jul 26, 2019 | 247.12 | 247.48 | 246.63 | 247.31 | 1,903,069 | +0.43(+0.17%) |
Jul 25, 2019 | 247.87 | 247.96 | 246.09 | 246.88 | 2,581,741 | -1.11(-0.45%) |
Jul 24, 2019 | 247.66 | 248.21 | 247.28 | 247.99 | 2,586,150 | -0.67(-0.27%) |
Jul 23, 2019 | 248.15 | 248.90 | 247.39 | 248.66 | 1,893,085 | +1.55(+0.63%) |
Jul 22, 2019 | 247.23 | 247.58 | 246.34 | 247.12 | 1,784,634 | +0.18(+0.07%) |
Jul 19, 2019 | 248.51 | 248.65 | 246.85 | 246.94 | 2,598,911 | -0.54(-0.22%) |
Jul 18, 2019 | 246.92 | 247.91 | 246.10 | 247.48 | 2,334,020 | -0.01(-0.00%) |
Jul 17, 2019 | 248.45 | 248.55 | 247.40 | 247.49 | 1,703,522 | -1.04(-0.42%) |
Jul 16, 2019 | 248.71 | 249.04 | 248.05 | 248.52 | 1,952,599 | -0.16(-0.07%) |
Jul 15, 2019 | 248.64 | 248.69 | 248.10 | 248.69 | 2,886,759 | +0.19(+0.08%) |
Jul 12, 2019 | 246.92 | 248.50 | 246.87 | 248.50 | 2,652,645 | +2.25(+0.91%) |
Jul 11, 2019 | 245.10 | 246.25 | 244.71 | 246.25 | 2,459,172 | +2.03(+0.83%) |
Jul 10, 2019 | 244.36 | 245.31 | 243.75 | 244.22 | 2,175,915 | +0.75(+0.31%) |
Jul 09, 2019 | 242.43 | 243.71 | 242.41 | 243.47 | 1,547,631 | -0.18(-0.07%) |
Jul 08, 2019 | 243.51 | 243.99 | 243.12 | 243.65 | 1,566,318 | -1.10(-0.45%) |
Jul 05, 2019 | 244.24 | 244.94 | 242.98 | 244.75 | 2,373,089 | -0.26(-0.11%) |
Jul 03, 2019 | 243.91 | 245.05 | 243.85 | 245.01 | 1,389,307 | +1.73(+0.71%) |
Jul 02, 2019 | 242.66 | 243.35 | 241.91 | 243.29 | 3,053,693 | +0.63(+0.26%) |
Jul 01, 2019 | 244.00 | 244.28 | 241.78 | 242.66 | 4,374,787 | +1.02(+0.42%) |
Jun 28, 2019 | 241.72 | 242.01 | 240.93 | 241.64 | 2,394,212 | +0.64(+0.26%) |
Jun 27, 2019 | 241.28 | 241.70 | 240.41 | 241.01 | 2,189,018 | -0.06(-0.03%) |
Jun 26, 2019 | 241.89 | 242.22 | 241.06 | 241.07 | 2,355,775 | -0.04(-0.01%) |
Jun 25, 2019 | 243.04 | 243.05 | 240.99 | 241.11 | 7,958,359 | -1.74(-0.71%) |
Jun 24, 2019 | 242.99 | 243.51 | 242.78 | 242.84 | 1,819,250 | +0.06(+0.03%) |
Jun 21, 2019 | 242.95 | 244.47 | 242.60 | 242.78 | 4,892,282 | -0.31(-0.13%) |
Jun 20, 2019 | 243.06 | 243.47 | 241.11 | 243.09 | 3,824,143 | +2.28(+0.95%) |
Jun 19, 2019 | 240.66 | 241.39 | 239.96 | 240.81 | 4,316,527 | +0.21(+0.09%) |
Jun 18, 2019 | 238.69 | 241.02 | 238.43 | 240.60 | 6,777,628 | +3.31(+1.39%) |
Jun 17, 2019 | 237.25 | 237.74 | 236.64 | 237.29 | 1,454,034 | +0.16(+0.07%) |
Jun 14, 2019 | 236.89 | 237.69 | 236.15 | 237.13 | 2,493,323 | -0.05(-0.02%) |
Jun 13, 2019 | 236.98 | 237.47 | 236.10 | 237.18 | 2,075,676 | +1.01(+0.43%) |
Jun 12, 2019 | 236.49 | 236.91 | 235.75 | 236.17 | 1,902,443 | -0.39(-0.16%) |
Jun 11, 2019 | 238.18 | 238.37 | 233.00 | 236.56 | 3,078,790 | -0.10(-0.04%) |
Jun 10, 2019 | 237.47 | 238.03 | 236.62 | 236.66 | 3,855,172 | +0.67(+0.28%) |
Jun 07, 2019 | 234.37 | 236.78 | 234.31 | 235.99 | 3,446,144 | +2.29(+0.98%) |
Jun 06, 2019 | 232.25 | 234.27 | 231.71 | 233.70 | 3,083,385 | +1.81(+0.78%) |
Jun 05, 2019 | 231.43 | 231.96 | 230.39 | 231.89 | 3,079,408 | +1.89(+0.82%) |
Jun 04, 2019 | 227.36 | 230.05 | 227.16 | 230.00 | 4,185,422 | +4.67(+2.07%) |
Jun 03, 2019 | 225.19 | 226.34 | 224.01 | 225.34 | 6,039,411 | +0.25(+0.11%) |
May 31, 2019 | 226.14 | 226.76 | 225.08 | 225.08 | 5,393,802 | -3.31(-1.45%) |
May 30, 2019 | 228.31 | 228.82 | 227.44 | 228.39 | 3,795,882 | +0.54(+0.24%) |
May 29, 2019 | 228.58 | 228.76 | 226.22 | 227.85 | 5,723,326 | -2.00(-0.87%) |
May 28, 2019 | 232.25 | 233.23 | 229.83 | 229.84 | 5,050,785 | -2.36(-1.02%) |
May 24, 2019 | 232.33 | 232.75 | 231.25 | 232.20 | 2,437,301 | +1.17(+0.51%) |
May 23, 2019 | 231.53 | 231.55 | 229.67 | 231.03 | 4,775,931 | -2.56(-1.09%) |
May 22, 2019 | 233.87 | 234.73 | 233.47 | 233.59 | 3,245,099 | -1.06(-0.45%) |
May 21, 2019 | 234.13 | 234.75 | 233.66 | 234.65 | 2,618,503 | +1.90(+0.82%) |
May 20, 2019 | 232.33 | 233.41 | 231.67 | 232.74 | 2,880,850 | -0.70(-0.30%) |
May 17, 2019 | 232.46 | 235.21 | 232.33 | 233.44 | 4,028,423 | -0.98(-0.42%) |
May 16, 2019 | 233.37 | 235.25 | 233.23 | 234.42 | 4,299,949 | +2.03(+0.87%) |
May 15, 2019 | 229.90 | 233.03 | 229.51 | 232.39 | 4,587,970 | +1.00(+0.43%) |
May 14, 2019 | 230.11 | 232.67 | 229.97 | 231.39 | 4,758,990 | +2.12(+0.92%) |
May 13, 2019 | 230.36 | 231.29 | 228.47 | 229.27 | 6,993,026 | -5.83(-2.48%) |
May 10, 2019 | 232.99 | 235.67 | 230.69 | 235.10 | 6,031,977 | +1.34(+0.57%) |
May 09, 2019 | 233.13 | 234.35 | 230.99 | 233.77 | 7,929,369 | -1.10(-0.47%) |
May 08, 2019 | 234.64 | 236.18 | 234.10 | 234.87 | 4,548,007 | +0.13(+0.05%) |
May 07, 2019 | 236.97 | 237.43 | 233.20 | 234.74 | 7,470,888 | -4.30(-1.80%) |
May 06, 2019 | 235.49 | 239.43 | 235.25 | 239.04 | 3,628,134 | -0.63(-0.26%) |
May 03, 2019 | 239.09 | 239.93 | 238.43 | 239.67 | 2,389,640 | +1.89(+0.79%) |
May 02, 2019 | 238.58 | 239.20 | 236.70 | 237.78 | 4,046,227 | -1.15(-0.48%) |