Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 291.76 | 300.13 | 286.50 | 296.83 | 1,766 | +4.03(+1.38%) |
Jul 30, 2019 | 297.58 | 298.14 | 288.48 | 292.79 | 2,614 | -4.88(-1.64%) |
Jul 29, 2019 | 302.65 | 302.65 | 292.54 | 297.67 | 1,938 | -4.60(-1.52%) |
Jul 26, 2019 | 303.77 | 306.64 | 301.71 | 302.27 | 522 | -2.81(-0.92%) |
Jul 25, 2019 | 298.70 | 305.37 | 298.70 | 305.09 | 606 | +5.91(+1.98%) |
Jul 24, 2019 | 301.61 | 303.46 | 298.61 | 299.17 | 672 | -0.47(-0.16%) |
Jul 23, 2019 | 308.46 | 310.66 | 299.27 | 299.64 | 1,305 | -10.98(-3.53%) |
Jul 22, 2019 | 306.96 | 312.88 | 306.96 | 310.62 | 1,624 | +2.35(+0.76%) |
Jul 19, 2019 | 291.48 | 308.93 | 291.24 | 308.28 | 2,610 | +15.72(+5.37%) |
Jul 18, 2019 | 296.26 | 300.30 | 290.44 | 292.56 | 1,338 | -1.83(-0.62%) |
Jul 17, 2019 | 289.32 | 298.75 | 289.32 | 294.39 | 1,779 | +3.45(+1.19%) |
Jul 16, 2019 | 289.51 | 293.54 | 288.38 | 290.94 | 1,288 | +1.05(+0.36%) |
Jul 15, 2019 | 286.41 | 289.88 | 284.61 | 289.88 | 1,108 | +1.41(+0.49%) |
Jul 12, 2019 | 289.13 | 290.82 | 286.22 | 288.48 | 2,738 | +1.78(+0.62%) |
Jul 11, 2019 | 275.15 | 289.50 | 275.15 | 286.69 | 2,905 | +10.60(+3.84%) |
Jul 10, 2019 | 278.53 | 281.25 | 274.37 | 276.09 | 2,008 | -4.50(-1.61%) |
Jul 09, 2019 | 288.29 | 288.29 | 280.03 | 280.59 | 2,177 | -3.57(-1.25%) |
Jul 08, 2019 | 287.63 | 288.10 | 282.38 | 284.16 | 1,997 | -3.57(-1.24%) |
Jul 05, 2019 | 287.44 | 300.77 | 285.66 | 287.73 | 3,388 | +3.57(+1.25%) |
Jul 03, 2019 | 291.38 | 291.38 | 283.97 | 284.16 | 1,736 | -11.26(-3.81%) |
Jul 02, 2019 | 306.68 | 306.68 | 294.58 | 295.42 | 3,356 | -16.42(-5.27%) |
Jul 01, 2019 | 302.74 | 322.35 | 300.77 | 311.84 | 3,542 | +3.19(+1.03%) |
Jun 28, 2019 | 302.93 | 313.06 | 302.93 | 308.65 | 8,173 | -6.19(-1.97%) |
Jun 27, 2019 | 325.64 | 325.64 | 314.38 | 314.85 | 1,832 | -12.20(-3.73%) |
Jun 26, 2019 | 307.34 | 329.86 | 307.34 | 327.05 | 11,174 | +19.71(+6.41%) |
Jun 25, 2019 | 296.55 | 308.74 | 292.69 | 307.34 | 1,961 | +9.38(+3.15%) |
Jun 24, 2019 | 290.45 | 298.89 | 290.45 | 297.95 | 2,601 | +6.57(+2.25%) |
Jun 21, 2019 | 283.41 | 294.20 | 283.41 | 291.38 | 3,938 | +12.20(+4.37%) |
Jun 20, 2019 | 280.59 | 281.53 | 277.31 | 279.19 | 3,442 | -5.63(-1.98%) |
Jun 19, 2019 | 290.92 | 294.20 | 281.07 | 284.82 | 3,018 | -4.69(-1.62%) |
Jun 18, 2019 | 283.41 | 292.70 | 278.25 | 289.51 | 2,452 | +3.28(+1.15%) |
Jun 17, 2019 | 291.85 | 291.85 | 284.82 | 286.22 | 2,782 | -8.30(-2.82%) |
Jun 14, 2019 | 296.08 | 296.08 | 290.45 | 294.52 | 2,685 | -0.62(-0.21%) |
Jun 13, 2019 | 298.42 | 301.24 | 295.14 | 295.14 | 2,366 | -5.63(-1.87%) |
Jun 12, 2019 | 300.77 | 303.12 | 297.49 | 300.77 | 1,515 | -2.35(-0.77%) |
Jun 11, 2019 | 301.24 | 309.15 | 299.36 | 303.12 | 914 | -1.41(-0.46%) |
Jun 10, 2019 | 299.83 | 307.81 | 299.83 | 304.52 | 931 | +2.81(+0.93%) |
Jun 07, 2019 | 301.24 | 302.50 | 295.61 | 301.71 | 4,189 | -2.81(-0.92%) |
Jun 06, 2019 | 303.58 | 311.09 | 301.71 | 304.52 | 2,413 | -0.94(-0.31%) |
Jun 05, 2019 | 321.42 | 321.42 | 304.99 | 305.46 | 3,691 | -20.65(-6.33%) |
Jun 04, 2019 | 321.42 | 335.42 | 317.68 | 326.11 | 4,761 | +4.69(+1.46%) |
Jun 03, 2019 | 320.48 | 327.98 | 319.07 | 321.42 | 3,070 | -0.47(-0.15%) |
May 31, 2019 | 327.98 | 333.62 | 317.66 | 321.88 | 3,416 | -4.69(-1.44%) |
May 30, 2019 | 324.23 | 329.39 | 321.42 | 326.58 | 1,042 | -1.88(-0.57%) |
May 29, 2019 | 318.60 | 332.21 | 318.13 | 328.45 | 5,373 | +11.73(+3.70%) |
May 28, 2019 | 304.99 | 316.72 | 299.83 | 316.72 | 3,086 | +10.32(+3.37%) |
May 24, 2019 | 306.87 | 307.34 | 302.18 | 306.40 | 3,793 | -1.41(-0.46%) |
May 23, 2019 | 311.09 | 315.31 | 307.81 | 307.81 | 2,179 | -2.81(-0.91%) |
May 22, 2019 | 311.09 | 312.82 | 309.21 | 310.62 | 1,451 | -0.47(-0.15%) |
May 21, 2019 | 317.19 | 317.19 | 309.69 | 311.09 | 2,099 | -9.38(-2.93%) |
May 20, 2019 | 311.09 | 322.82 | 310.15 | 320.48 | 4,748 | +12.67(+4.12%) |
May 17, 2019 | 309.21 | 314.36 | 307.34 | 307.81 | 2,706 | +0.47(+0.15%) |
May 16, 2019 | 312.03 | 312.49 | 303.58 | 307.34 | 2,929 | -4.22(-1.36%) |
May 15, 2019 | 317.66 | 320.01 | 309.69 | 311.56 | 4,689 | -6.10(-1.92%) |
May 14, 2019 | 320.01 | 321.42 | 316.25 | 317.66 | 1,670 | -3.29(-1.02%) |
May 13, 2019 | 326.58 | 328.66 | 319.07 | 320.95 | 2,080 | +0.00(+0.00%) |
May 10, 2019 | 333.62 | 333.62 | 318.60 | 320.95 | 1,924 | -9.35(-2.83%) |
May 09, 2019 | 336.43 | 342.06 | 329.39 | 330.29 | 7,367 | -4.73(-1.41%) |
May 08, 2019 | 330.33 | 335.02 | 323.50 | 335.02 | 3,407 | +2.81(+0.85%) |
May 07, 2019 | 318.13 | 338.56 | 315.31 | 332.21 | 4,642 | +17.43(+5.54%) |
May 06, 2019 | 318.60 | 320.01 | 311.88 | 314.78 | 2,284 | +3.68(+1.18%) |
May 03, 2019 | 315.31 | 321.42 | 310.62 | 311.09 | 3,328 | -10.32(-3.21%) |
May 02, 2019 | 322.82 | 326.86 | 311.02 | 321.42 | 3,100 | -1.41(-0.44%) |