Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 266.48 | 275.83 | 266.11 | 269.47 | 570,247 | +2.24(+0.84%) |
Jul 30, 2019 | 251.35 | 267.23 | 248.17 | 267.23 | 641,250 | +10.65(+4.15%) |
Jul 29, 2019 | 264.43 | 264.80 | 254.53 | 256.58 | 516,320 | -8.41(-3.17%) |
Jul 26, 2019 | 264.99 | 266.95 | 262.19 | 264.99 | 372,148 | +0.00(+0.00%) |
Jul 25, 2019 | 275.08 | 275.45 | 263.12 | 264.99 | 399,447 | -8.78(-3.21%) |
Jul 24, 2019 | 272.28 | 277.69 | 271.71 | 273.77 | 402,345 | +1.31(+0.48%) |
Jul 23, 2019 | 270.22 | 273.77 | 268.35 | 272.46 | 396,872 | +3.55(+1.32%) |
Jul 22, 2019 | 264.05 | 271.53 | 264.05 | 268.91 | 561,771 | +6.17(+2.35%) |
Jul 19, 2019 | 260.32 | 262.75 | 255.83 | 262.75 | 616,473 | +3.36(+1.30%) |
Jul 18, 2019 | 260.88 | 260.88 | 255.27 | 259.38 | 521,063 | -1.50(-0.57%) |
Jul 17, 2019 | 269.66 | 270.22 | 260.88 | 260.88 | 509,306 | -8.22(-3.06%) |
Jul 16, 2019 | 273.40 | 277.32 | 268.73 | 269.10 | 383,860 | -4.49(-1.64%) |
Jul 15, 2019 | 280.50 | 281.25 | 273.30 | 273.58 | 460,964 | -6.35(-2.27%) |
Jul 12, 2019 | 280.87 | 283.30 | 279.00 | 279.94 | 255,492 | -0.37(-0.13%) |
Jul 11, 2019 | 282.37 | 282.49 | 277.32 | 280.31 | 383,104 | -1.68(-0.60%) |
Jul 10, 2019 | 276.39 | 282.18 | 275.27 | 281.99 | 704,171 | +9.53(+3.50%) |
Jul 09, 2019 | 272.46 | 273.21 | 268.91 | 272.46 | 312,621 | -1.12(-0.41%) |
Jul 08, 2019 | 272.46 | 277.60 | 270.41 | 273.58 | 370,744 | +0.37(+0.14%) |
Jul 05, 2019 | 268.91 | 273.21 | 267.98 | 273.21 | 307,313 | +2.62(+0.97%) |
Jul 03, 2019 | 271.15 | 271.53 | 267.42 | 270.59 | 209,306 | +0.75(+0.28%) |
Jul 02, 2019 | 276.95 | 277.51 | 268.17 | 269.85 | 598,487 | -8.97(-3.22%) |
Jul 01, 2019 | 283.12 | 285.36 | 277.88 | 278.82 | 769,605 | +1.87(+0.67%) |
Jun 28, 2019 | 272.28 | 277.27 | 271.53 | 276.95 | 522,217 | +5.61(+2.07%) |
Jun 27, 2019 | 272.84 | 274.70 | 270.22 | 271.34 | 392,399 | -1.31(-0.48%) |
Jun 26, 2019 | 269.85 | 276.85 | 268.73 | 272.65 | 505,186 | +6.54(+2.46%) |
Jun 25, 2019 | 265.36 | 268.35 | 261.88 | 266.11 | 394,691 | +0.19(+0.07%) |
Jun 24, 2019 | 270.97 | 272.09 | 265.36 | 265.92 | 379,482 | -4.30(-1.59%) |
Jun 21, 2019 | 269.66 | 273.96 | 267.51 | 270.22 | 403,634 | +1.31(+0.49%) |
Jun 20, 2019 | 264.61 | 270.59 | 264.61 | 268.91 | 794,804 | +10.65(+4.12%) |
Jun 19, 2019 | 258.07 | 260.32 | 254.71 | 258.26 | 564,951 | +0.37(+0.14%) |
Jun 18, 2019 | 254.52 | 260.32 | 253.40 | 257.89 | 739,716 | +5.61(+2.22%) |
Jun 17, 2019 | 246.11 | 254.15 | 244.81 | 252.28 | 559,126 | +6.17(+2.51%) |
Jun 14, 2019 | 253.40 | 253.40 | 244.99 | 246.11 | 534,744 | -8.03(-3.16%) |
Jun 13, 2019 | 252.47 | 254.15 | 247.98 | 254.15 | 689,859 | +9.16(+3.74%) |
Jun 12, 2019 | 253.96 | 254.71 | 244.81 | 244.99 | 578,909 | -12.15(-4.72%) |
Jun 11, 2019 | 257.14 | 260.32 | 255.08 | 257.14 | 467,896 | +3.18(+1.25%) |
Jun 10, 2019 | 255.27 | 259.75 | 253.40 | 253.96 | 365,009 | +0.37(+0.15%) |
Jun 07, 2019 | 252.47 | 256.39 | 248.54 | 253.59 | 492,881 | +2.62(+1.04%) |
Jun 06, 2019 | 249.48 | 253.31 | 246.67 | 250.97 | 428,495 | +2.24(+0.90%) |
Jun 05, 2019 | 255.08 | 256.20 | 244.99 | 248.73 | 382,483 | -6.17(-2.42%) |
Jun 04, 2019 | 253.78 | 257.33 | 252.09 | 254.90 | 312,786 | +4.48(+1.79%) |
Jun 03, 2019 | 247.05 | 252.65 | 245.37 | 250.41 | 506,936 | +5.98(+2.45%) |
May 31, 2019 | 245.74 | 247.79 | 243.12 | 244.43 | 488,772 | -6.73(-2.68%) |
May 30, 2019 | 256.58 | 259.19 | 249.85 | 251.16 | 571,610 | -4.86(-1.90%) |
May 29, 2019 | 252.28 | 257.14 | 249.85 | 256.02 | 486,586 | -0.37(-0.15%) |
May 28, 2019 | 259.19 | 259.19 | 254.52 | 256.39 | 364,665 | -1.68(-0.65%) |
May 24, 2019 | 265.74 | 266.67 | 257.33 | 258.07 | 361,167 | -3.74(-1.43%) |
May 23, 2019 | 269.10 | 269.10 | 259.01 | 261.81 | 805,141 | -13.64(-4.95%) |
May 22, 2019 | 282.37 | 283.12 | 273.21 | 275.45 | 430,378 | -9.90(-3.47%) |
May 21, 2019 | 282.74 | 287.60 | 281.62 | 285.36 | 288,276 | +3.74(+1.33%) |
May 20, 2019 | 281.43 | 283.12 | 279.75 | 281.62 | 239,226 | -0.37(-0.13%) |
May 17, 2019 | 288.72 | 290.40 | 281.99 | 281.99 | 241,135 | -9.34(-3.21%) |
May 16, 2019 | 290.78 | 293.58 | 289.56 | 291.34 | 300,431 | +2.24(+0.78%) |
May 15, 2019 | 282.93 | 290.03 | 281.25 | 289.10 | 304,048 | +2.43(+0.85%) |
May 14, 2019 | 280.87 | 289.10 | 280.31 | 286.67 | 361,863 | +9.34(+3.37%) |
May 13, 2019 | 286.11 | 286.11 | 274.70 | 277.32 | 658,136 | -12.15(-4.20%) |
May 10, 2019 | 293.39 | 293.39 | 284.80 | 289.47 | 399,493 | -4.30(-1.46%) |
May 09, 2019 | 292.64 | 295.07 | 287.88 | 293.77 | 349,356 | -1.68(-0.57%) |
May 08, 2019 | 297.50 | 299.93 | 294.33 | 295.45 | 319,588 | -1.68(-0.57%) |
May 07, 2019 | 301.24 | 301.24 | 293.95 | 297.13 | 349,562 | -7.66(-2.51%) |
May 06, 2019 | 299.56 | 306.66 | 299.09 | 304.79 | 378,847 | -0.56(-0.18%) |
May 03, 2019 | 302.36 | 307.31 | 302.32 | 305.35 | 277,202 | +5.79(+1.93%) |
May 02, 2019 | 299.19 | 301.43 | 294.14 | 299.56 | 542,571 | -2.06(-0.68%) |