Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 323.71 | 326.43 | 317.65 | 318.67 | 1,198,439 | -6.77(-2.08%) |
Jul 30, 2019 | 326.67 | 327.65 | 322.08 | 325.44 | 654,323 | -2.32(-0.71%) |
Jul 29, 2019 | 325.10 | 328.30 | 323.58 | 327.76 | 757,639 | +2.68(+0.83%) |
Jul 26, 2019 | 326.08 | 326.87 | 322.29 | 325.08 | 972,177 | -2.03(-0.62%) |
Jul 25, 2019 | 319.04 | 331.02 | 317.51 | 327.11 | 2,047,978 | +10.84(+3.43%) |
Jul 24, 2019 | 298.67 | 317.94 | 296.57 | 316.27 | 2,055,342 | +17.50(+5.86%) |
Jul 23, 2019 | 298.64 | 301.06 | 294.08 | 298.77 | 1,721,574 | +0.73(+0.24%) |
Jul 22, 2019 | 296.02 | 298.82 | 295.41 | 298.04 | 655,604 | +0.96(+0.32%) |
Jul 19, 2019 | 298.28 | 299.62 | 296.17 | 297.08 | 955,694 | +0.94(+0.32%) |
Jul 18, 2019 | 296.94 | 296.96 | 294.23 | 296.14 | 691,781 | -0.79(-0.27%) |
Jul 17, 2019 | 298.00 | 298.90 | 294.71 | 296.94 | 615,649 | -1.69(-0.56%) |
Jul 16, 2019 | 300.25 | 301.32 | 297.86 | 298.62 | 678,192 | -1.33(-0.44%) |
Jul 15, 2019 | 304.40 | 304.55 | 298.96 | 299.95 | 677,370 | -3.93(-1.29%) |
Jul 12, 2019 | 300.88 | 303.95 | 298.10 | 303.88 | 709,966 | +4.24(+1.42%) |
Jul 11, 2019 | 299.30 | 302.71 | 298.80 | 299.64 | 779,509 | +0.80(+0.27%) |
Jul 10, 2019 | 300.77 | 303.20 | 298.64 | 298.83 | 490,271 | -1.61(-0.54%) |
Jul 09, 2019 | 298.10 | 300.58 | 296.11 | 300.45 | 522,356 | +1.68(+0.56%) |
Jul 08, 2019 | 298.81 | 300.50 | 297.40 | 298.77 | 408,983 | -1.12(-0.37%) |
Jul 05, 2019 | 299.27 | 299.94 | 295.84 | 299.88 | 353,085 | -0.05(-0.02%) |
Jul 03, 2019 | 299.70 | 300.23 | 297.60 | 299.93 | 381,605 | +1.44(+0.48%) |
Jul 02, 2019 | 294.93 | 298.77 | 294.36 | 298.49 | 593,708 | +4.75(+1.62%) |
Jul 01, 2019 | 299.70 | 299.70 | 293.13 | 293.74 | 809,447 | -4.21(-1.41%) |
Jun 28, 2019 | 293.46 | 298.71 | 291.82 | 297.96 | 913,944 | +4.45(+1.52%) |
Jun 27, 2019 | 294.29 | 294.81 | 291.64 | 293.50 | 694,955 | -0.39(-0.13%) |
Jun 26, 2019 | 296.25 | 297.61 | 293.30 | 293.89 | 640,397 | -2.26(-0.76%) |
Jun 25, 2019 | 297.13 | 298.26 | 294.62 | 296.15 | 606,388 | -0.30(-0.10%) |
Jun 24, 2019 | 297.69 | 299.26 | 296.34 | 296.45 | 389,508 | -0.63(-0.21%) |
Jun 21, 2019 | 299.60 | 299.64 | 295.76 | 297.08 | 1,189,168 | -1.53(-0.51%) |
Jun 20, 2019 | 293.01 | 299.10 | 293.01 | 298.61 | 1,296,659 | +7.96(+2.74%) |
Jun 19, 2019 | 288.86 | 291.02 | 287.77 | 290.65 | 757,670 | +1.84(+0.64%) |
Jun 18, 2019 | 286.44 | 290.90 | 285.39 | 288.81 | 736,348 | +3.43(+1.20%) |
Jun 17, 2019 | 286.65 | 286.65 | 283.19 | 285.38 | 620,803 | +0.04(+0.01%) |
Jun 14, 2019 | 284.44 | 286.31 | 282.72 | 285.34 | 833,155 | +1.66(+0.59%) |
Jun 13, 2019 | 282.38 | 284.25 | 277.05 | 283.68 | 1,439,643 | +2.56(+0.91%) |
Jun 12, 2019 | 277.75 | 281.52 | 276.61 | 281.12 | 836,580 | +3.80(+1.37%) |
Jun 11, 2019 | 287.08 | 288.46 | 275.01 | 277.32 | 1,738,878 | -9.76(-3.40%) |
Jun 10, 2019 | 297.86 | 298.53 | 286.06 | 287.08 | 1,180,570 | -6.44(-2.19%) |
Jun 07, 2019 | 291.30 | 294.51 | 289.85 | 293.51 | 1,095,258 | +3.20(+1.10%) |
Jun 06, 2019 | 292.12 | 292.62 | 289.91 | 290.31 | 645,252 | -1.80(-0.62%) |
Jun 05, 2019 | 289.46 | 292.31 | 288.21 | 292.11 | 762,338 | +4.15(+1.44%) |
Jun 04, 2019 | 283.90 | 289.33 | 283.80 | 287.96 | 863,951 | +4.91(+1.74%) |
Jun 03, 2019 | 279.42 | 284.37 | 279.42 | 283.05 | 809,477 | +3.40(+1.22%) |
May 31, 2019 | 280.85 | 283.87 | 279.53 | 279.64 | 723,954 | -4.83(-1.70%) |
May 30, 2019 | 281.88 | 285.77 | 281.88 | 284.48 | 1,197,365 | +3.49(+1.24%) |
May 29, 2019 | 281.69 | 282.56 | 278.87 | 280.99 | 624,733 | -2.04(-0.72%) |
May 28, 2019 | 285.46 | 287.18 | 282.45 | 283.02 | 1,518,326 | -3.53(-1.23%) |
May 24, 2019 | 286.87 | 289.06 | 284.44 | 286.55 | 788,039 | +0.90(+0.31%) |
May 23, 2019 | 288.05 | 288.52 | 282.92 | 285.65 | 1,191,316 | -5.09(-1.75%) |
May 22, 2019 | 289.92 | 291.13 | 288.66 | 290.74 | 1,036,876 | +0.36(+0.12%) |
May 21, 2019 | 289.36 | 291.54 | 284.28 | 290.38 | 1,508,687 | +1.52(+0.53%) |
May 20, 2019 | 281.25 | 289.25 | 280.99 | 288.86 | 1,554,616 | +7.25(+2.57%) |
May 17, 2019 | 278.08 | 283.49 | 276.90 | 281.61 | 1,276,371 | +1.82(+0.65%) |
May 16, 2019 | 272.02 | 281.30 | 271.57 | 279.79 | 1,139,388 | +9.38(+3.47%) |
May 15, 2019 | 269.79 | 272.52 | 267.48 | 270.41 | 675,114 | -1.06(-0.39%) |
May 14, 2019 | 271.63 | 275.44 | 270.42 | 271.46 | 1,368,848 | +0.15(+0.05%) |
May 13, 2019 | 270.90 | 272.47 | 268.29 | 271.32 | 1,074,930 | -4.88(-1.77%) |
May 10, 2019 | 270.54 | 276.39 | 269.89 | 276.20 | 1,544,170 | +5.33(+1.97%) |
May 09, 2019 | 263.80 | 272.02 | 263.65 | 270.88 | 1,225,879 | +4.08(+1.53%) |
May 08, 2019 | 264.68 | 267.69 | 264.18 | 266.80 | 727,237 | +2.00(+0.76%) |
May 07, 2019 | 265.86 | 266.13 | 261.29 | 264.80 | 796,865 | -2.72(-1.02%) |
May 06, 2019 | 264.39 | 268.46 | 263.32 | 267.52 | 597,858 | -0.64(-0.24%) |
May 03, 2019 | 267.25 | 268.34 | 266.59 | 268.16 | 1,061,501 | +1.94(+0.73%) |
May 02, 2019 | 264.90 | 267.31 | 263.24 | 266.22 | 1,119,634 | +0.57(+0.21%) |