Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 257.11 | 258.32 | 253.81 | 254.44 | 81,660 | -2.94(-1.14%) |
Jul 30, 2019 | 252.14 | 257.85 | 252.14 | 257.38 | 80,989 | +3.73(+1.47%) |
Jul 29, 2019 | 254.05 | 254.99 | 251.97 | 253.65 | 106,354 | -1.04(-0.41%) |
Jul 26, 2019 | 253.64 | 256.40 | 251.01 | 254.69 | 124,500 | +1.90(+0.75%) |
Jul 25, 2019 | 253.48 | 256.01 | 252.12 | 252.79 | 109,441 | -0.69(-0.27%) |
Jul 24, 2019 | 252.20 | 254.44 | 250.47 | 253.48 | 109,830 | +0.59(+0.23%) |
Jul 23, 2019 | 251.34 | 253.12 | 247.69 | 252.89 | 101,893 | +2.36(+0.94%) |
Jul 22, 2019 | 251.89 | 253.22 | 249.25 | 250.53 | 165,333 | -1.12(-0.45%) |
Jul 19, 2019 | 248.45 | 252.76 | 247.36 | 251.65 | 125,800 | +4.09(+1.65%) |
Jul 18, 2019 | 248.35 | 252.06 | 247.25 | 247.56 | 123,548 | -0.93(-0.37%) |
Jul 17, 2019 | 248.35 | 251.33 | 247.20 | 248.49 | 98,055 | -0.19(-0.08%) |
Jul 16, 2019 | 249.01 | 249.47 | 246.54 | 248.68 | 119,969 | -0.42(-0.17%) |
Jul 15, 2019 | 248.73 | 252.41 | 248.06 | 249.10 | 103,202 | +0.30(+0.12%) |
Jul 12, 2019 | 247.11 | 249.47 | 245.09 | 248.80 | 139,800 | +2.24(+0.91%) |
Jul 11, 2019 | 247.75 | 248.05 | 245.05 | 246.56 | 129,959 | -0.70(-0.28%) |
Jul 10, 2019 | 247.54 | 249.48 | 246.32 | 247.26 | 78,022 | +0.30(+0.12%) |
Jul 09, 2019 | 244.33 | 247.39 | 231.12 | 246.96 | 94,990 | -0.51(-0.21%) |
Jul 08, 2019 | 250.16 | 250.16 | 245.79 | 247.47 | 114,457 | -3.99(-1.59%) |
Jul 05, 2019 | 248.41 | 251.46 | 247.21 | 251.46 | 63,100 | +1.98(+0.79%) |
Jul 03, 2019 | 247.89 | 249.88 | 246.31 | 249.48 | 31,300 | +2.17(+0.88%) |
Jul 02, 2019 | 251.07 | 251.07 | 245.76 | 247.31 | 107,291 | -3.54(-1.41%) |
Jul 01, 2019 | 254.85 | 254.85 | 248.63 | 250.85 | 140,176 | -1.06(-0.42%) |
Jun 28, 2019 | 248.26 | 255.33 | 247.95 | 251.91 | 553,500 | +3.84(+1.55%) |
Jun 27, 2019 | 246.61 | 249.48 | 243.71 | 248.07 | 137,519 | +2.54(+1.03%) |
Jun 26, 2019 | 248.81 | 251.19 | 243.13 | 245.53 | 148,625 | -3.72(-1.49%) |
Jun 25, 2019 | 247.14 | 250.00 | 246.03 | 249.25 | 193,623 | +3.03(+1.23%) |
Jun 24, 2019 | 249.11 | 249.11 | 245.04 | 246.22 | 117,928 | -2.65(-1.06%) |
Jun 21, 2019 | 246.98 | 249.29 | 245.23 | 248.87 | 197,200 | +0.71(+0.29%) |
Jun 20, 2019 | 249.50 | 249.50 | 245.81 | 248.16 | 134,372 | +1.82(+0.74%) |
Jun 19, 2019 | 241.54 | 246.90 | 241.12 | 246.34 | 127,909 | +5.36(+2.22%) |
Jun 18, 2019 | 239.64 | 242.75 | 237.00 | 240.98 | 185,665 | +2.14(+0.90%) |
Jun 17, 2019 | 242.55 | 244.81 | 238.66 | 238.84 | 160,288 | -2.87(-1.19%) |
Jun 14, 2019 | 238.18 | 242.68 | 237.89 | 241.71 | 140,100 | +2.38(+0.99%) |
Jun 13, 2019 | 240.43 | 240.65 | 236.63 | 239.33 | 127,945 | +0.05(+0.02%) |
Jun 12, 2019 | 237.84 | 239.78 | 236.21 | 239.28 | 170,226 | +1.31(+0.55%) |
Jun 11, 2019 | 228.82 | 238.63 | 228.82 | 237.97 | 237,603 | +10.27(+4.51%) |
Jun 10, 2019 | 230.99 | 237.60 | 227.42 | 227.70 | 236,308 | -2.49(-1.08%) |
Jun 07, 2019 | 227.70 | 230.91 | 227.07 | 230.19 | 132,000 | +3.41(+1.50%) |
Jun 06, 2019 | 227.33 | 228.82 | 225.02 | 226.78 | 166,653 | -0.15(-0.07%) |
Jun 05, 2019 | 224.10 | 227.57 | 223.49 | 226.93 | 122,593 | +3.91(+1.75%) |
Jun 04, 2019 | 216.32 | 223.39 | 216.32 | 223.02 | 120,921 | +8.23(+3.83%) |
Jun 03, 2019 | 213.77 | 216.64 | 212.29 | 214.79 | 175,398 | +1.99(+0.94%) |
May 31, 2019 | 221.80 | 221.80 | 212.27 | 212.80 | 256,800 | -10.71(-4.79%) |
May 30, 2019 | 222.76 | 225.87 | 221.75 | 223.51 | 87,127 | +0.98(+0.44%) |
May 29, 2019 | 226.64 | 227.45 | 221.83 | 222.53 | 187,496 | -4.47(-1.97%) |
May 28, 2019 | 225.47 | 229.84 | 224.27 | 227.00 | 187,019 | +1.34(+0.59%) |
May 24, 2019 | 225.17 | 226.85 | 223.48 | 225.66 | 112,100 | +1.16(+0.52%) |
May 23, 2019 | 225.64 | 226.00 | 222.45 | 224.50 | 99,272 | -3.12(-1.37%) |
May 22, 2019 | 226.00 | 228.57 | 223.60 | 227.62 | 144,263 | +1.80(+0.80%) |
May 21, 2019 | 224.51 | 229.30 | 223.20 | 225.82 | 131,778 | +2.35(+1.05%) |
May 20, 2019 | 222.99 | 226.30 | 221.76 | 223.47 | 110,362 | -1.12(-0.50%) |
May 17, 2019 | 226.74 | 228.99 | 224.47 | 224.59 | 168,000 | -4.37(-1.91%) |
May 16, 2019 | 225.51 | 232.31 | 224.24 | 228.96 | 238,711 | +3.69(+1.64%) |
May 15, 2019 | 225.53 | 227.82 | 224.90 | 225.27 | 163,478 | -2.13(-0.94%) |
May 14, 2019 | 225.22 | 228.57 | 223.76 | 227.40 | 185,206 | +3.09(+1.38%) |
May 13, 2019 | 224.91 | 228.40 | 220.39 | 224.31 | 332,462 | -4.61(-2.01%) |
May 10, 2019 | 222.47 | 231.25 | 217.44 | 228.92 | 513,700 | -1.61(-0.70%) |
May 09, 2019 | 233.54 | 236.16 | 226.65 | 230.53 | 338,072 | -4.74(-2.01%) |
May 08, 2019 | 232.84 | 236.94 | 231.21 | 235.27 | 330,297 | +1.69(+0.72%) |
May 07, 2019 | 236.08 | 236.57 | 232.13 | 233.58 | 262,883 | -3.60(-1.52%) |
May 06, 2019 | 227.45 | 237.95 | 226.45 | 237.18 | 260,240 | +6.09(+2.64%) |
May 03, 2019 | 231.62 | 236.08 | 230.33 | 231.09 | 256,000 | +0.04(+0.02%) |
May 02, 2019 | 224.87 | 231.49 | 223.01 | 231.05 | 211,839 | +5.54(+2.46%) |