Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 356.85 | 357.48 | 349.26 | 353.92 | 583,684 | -3.11(-0.87%) |
Jul 30, 2019 | 350.36 | 357.57 | 349.83 | 357.02 | 405,537 | +5.38(+1.53%) |
Jul 29, 2019 | 356.44 | 357.30 | 351.13 | 351.64 | 567,988 | -4.76(-1.34%) |
Jul 26, 2019 | 360.47 | 361.61 | 354.35 | 356.40 | 579,818 | -4.66(-1.29%) |
Jul 25, 2019 | 359.64 | 362.04 | 341.84 | 361.06 | 1,428,009 | -3.55(-0.97%) |
Jul 24, 2019 | 361.71 | 366.89 | 361.39 | 364.61 | 699,185 | +0.73(+0.20%) |
Jul 23, 2019 | 363.81 | 365.94 | 360.97 | 363.88 | 649,323 | +2.90(+0.80%) |
Jul 22, 2019 | 364.53 | 368.14 | 360.42 | 360.98 | 616,085 | -3.56(-0.98%) |
Jul 19, 2019 | 369.11 | 369.74 | 364.11 | 364.55 | 371,235 | -2.90(-0.79%) |
Jul 18, 2019 | 368.56 | 370.27 | 365.48 | 367.44 | 281,701 | +0.19(+0.05%) |
Jul 17, 2019 | 373.15 | 375.19 | 366.97 | 367.26 | 365,097 | -6.70(-1.79%) |
Jul 16, 2019 | 371.59 | 374.83 | 369.69 | 373.96 | 341,765 | +2.79(+0.75%) |
Jul 15, 2019 | 373.95 | 374.45 | 369.91 | 371.16 | 385,047 | -3.00(-0.80%) |
Jul 12, 2019 | 371.05 | 374.20 | 369.82 | 374.16 | 306,195 | +3.96(+1.07%) |
Jul 11, 2019 | 365.44 | 370.20 | 364.72 | 370.20 | 393,539 | +5.43(+1.49%) |
Jul 10, 2019 | 366.42 | 368.90 | 364.51 | 364.77 | 455,615 | +0.49(+0.13%) |
Jul 09, 2019 | 361.87 | 366.05 | 360.36 | 364.28 | 393,893 | +1.69(+0.47%) |
Jul 08, 2019 | 364.56 | 365.99 | 362.28 | 362.59 | 263,888 | -3.43(-0.94%) |
Jul 05, 2019 | 365.71 | 366.35 | 359.28 | 366.01 | 271,054 | -1.50(-0.41%) |
Jul 03, 2019 | 364.25 | 368.64 | 363.94 | 367.51 | 315,314 | +4.44(+1.22%) |
Jul 02, 2019 | 363.82 | 364.53 | 362.02 | 363.07 | 342,183 | -0.06(-0.02%) |
Jul 01, 2019 | 359.66 | 363.20 | 358.48 | 363.13 | 395,000 | +7.11(+2.00%) |
Jun 28, 2019 | 353.33 | 359.35 | 352.57 | 356.02 | 1,644,470 | +3.23(+0.91%) |
Jun 27, 2019 | 353.57 | 355.11 | 349.63 | 352.79 | 398,489 | -0.15(-0.04%) |
Jun 26, 2019 | 353.81 | 356.18 | 351.21 | 352.94 | 492,341 | -0.68(-0.19%) |
Jun 25, 2019 | 355.19 | 357.93 | 353.45 | 353.62 | 864,684 | -1.39(-0.39%) |
Jun 24, 2019 | 355.04 | 359.34 | 354.97 | 355.01 | 720,688 | -0.16(-0.04%) |
Jun 21, 2019 | 358.46 | 358.46 | 351.54 | 355.17 | 1,070,937 | -2.17(-0.61%) |
Jun 20, 2019 | 356.69 | 359.09 | 353.30 | 357.33 | 865,162 | +2.89(+0.81%) |
Jun 19, 2019 | 356.09 | 357.98 | 352.20 | 354.45 | 732,025 | -1.07(-0.30%) |
Jun 18, 2019 | 354.46 | 359.96 | 353.35 | 355.52 | 431,943 | +3.77(+1.07%) |
Jun 17, 2019 | 355.61 | 356.97 | 351.36 | 351.74 | 327,347 | -2.68(-0.76%) |
Jun 14, 2019 | 354.54 | 355.57 | 349.36 | 354.43 | 348,543 | -0.67(-0.19%) |
Jun 13, 2019 | 356.88 | 357.93 | 352.60 | 355.10 | 412,976 | -0.37(-0.10%) |
Jun 12, 2019 | 355.80 | 356.22 | 353.67 | 355.47 | 360,706 | +0.03(+0.01%) |
Jun 11, 2019 | 359.00 | 359.61 | 352.68 | 355.44 | 438,282 | -1.65(-0.46%) |
Jun 10, 2019 | 358.69 | 359.10 | 356.04 | 357.09 | 368,545 | +1.94(+0.54%) |
Jun 07, 2019 | 352.40 | 356.51 | 351.29 | 355.16 | 345,457 | +4.64(+1.32%) |
Jun 06, 2019 | 347.97 | 350.88 | 345.29 | 350.52 | 304,717 | +2.46(+0.71%) |
Jun 05, 2019 | 344.39 | 348.94 | 343.68 | 348.06 | 453,838 | +6.23(+1.82%) |
Jun 04, 2019 | 340.85 | 342.12 | 337.18 | 341.83 | 606,962 | +4.13(+1.22%) |
Jun 03, 2019 | 335.12 | 341.03 | 335.12 | 337.70 | 432,654 | +3.39(+1.01%) |
May 31, 2019 | 335.40 | 336.67 | 333.76 | 334.31 | 338,461 | -3.23(-0.96%) |
May 30, 2019 | 336.04 | 339.70 | 335.71 | 337.53 | 272,534 | +1.83(+0.54%) |
May 29, 2019 | 333.70 | 337.18 | 332.44 | 335.71 | 399,254 | +0.14(+0.04%) |
May 28, 2019 | 338.43 | 339.72 | 334.81 | 335.57 | 719,050 | -2.77(-0.82%) |
May 24, 2019 | 345.23 | 346.19 | 338.06 | 338.34 | 415,206 | -4.63(-1.35%) |
May 23, 2019 | 343.62 | 346.57 | 339.35 | 342.97 | 284,200 | -3.79(-1.09%) |
May 22, 2019 | 347.33 | 350.59 | 346.56 | 346.76 | 263,002 | -1.76(-0.50%) |
May 21, 2019 | 346.61 | 349.99 | 344.37 | 348.52 | 376,288 | +5.30(+1.54%) |
May 20, 2019 | 346.50 | 346.69 | 341.31 | 343.22 | 443,863 | -5.36(-1.54%) |
May 17, 2019 | 347.24 | 350.44 | 346.09 | 348.57 | 304,615 | -1.35(-0.39%) |
May 16, 2019 | 346.17 | 351.55 | 344.65 | 349.93 | 312,698 | +5.87(+1.71%) |
May 15, 2019 | 339.15 | 345.62 | 339.15 | 344.06 | 297,222 | +2.25(+0.66%) |
May 14, 2019 | 339.20 | 344.66 | 338.76 | 341.80 | 270,287 | +2.65(+0.78%) |
May 13, 2019 | 339.64 | 341.21 | 334.25 | 339.15 | 349,765 | -7.10(-2.05%) |
May 10, 2019 | 341.82 | 347.50 | 337.27 | 346.24 | 318,092 | +3.65(+1.07%) |
May 09, 2019 | 342.28 | 342.69 | 337.85 | 342.59 | 286,174 | -1.88(-0.55%) |
May 08, 2019 | 343.05 | 346.56 | 341.79 | 344.47 | 267,655 | +1.37(+0.40%) |
May 07, 2019 | 344.60 | 345.60 | 340.74 | 343.10 | 310,311 | -5.08(-1.46%) |
May 06, 2019 | 343.62 | 349.08 | 339.86 | 348.19 | 249,483 | -1.93(-0.55%) |
May 03, 2019 | 349.95 | 350.84 | 348.25 | 350.12 | 227,355 | +2.50(+0.72%) |
May 02, 2019 | 346.43 | 347.99 | 344.17 | 347.62 | 290,944 | +0.47(+0.13%) |