Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 399.95 | 385.36 | 391.91 | 6,272,653 | +21.65(+5.85%) | |
Jul 28, 2017 | 365.39 | 372.37 | 361.00 | 370.26 | 1,600,282 | +3.36(+0.92%) |
Jul 27, 2017 | 354.00 | 370.83 | 353.02 | 366.90 | 3,552,388 | +18.13(+5.20%) |
Jul 26, 2017 | 348.80 | 351.68 | 346.03 | 348.77 | 2,265,786 | +0.77(+0.22%) |
Jul 25, 2017 | 349.47 | 350.88 | 346.58 | 348.00 | 881,657 | -0.08(-0.02%) |
Jul 24, 2017 | 349.79 | 350.43 | 345.26 | 348.08 | 1,473,727 | -1.99(-0.57%) |
Jul 21, 2017 | 345.30 | 351.87 | 345.30 | 350.07 | 1,340,981 | +4.77(+1.38%) |
Jul 20, 2017 | 349.67 | 344.31 | 345.30 | 1,244,759 | -1.31(-0.38%) | |
Jul 19, 2017 | 345.02 | 347.26 | 342.97 | 346.61 | 1,256,276 | +1.98(+0.57%) |
Jul 18, 2017 | 340.98 | 345.42 | 338.40 | 344.63 | 895,173 | +2.32(+0.68%) |
Jul 17, 2017 | 342.09 | 345.28 | 341.95 | 342.31 | 967,082 | -0.49(-0.14%) |
Jul 14, 2017 | 340.80 | 344.51 | 335.79 | 342.80 | 1,085,969 | +3.76(+1.11%) |
Jul 13, 2017 | 343.07 | 343.23 | 338.00 | 339.04 | 930,153 | -3.61(-1.05%) |
Jul 12, 2017 | 340.79 | 344.83 | 339.05 | 342.65 | 1,071,590 | +4.80(+1.42%) |
Jul 11, 2017 | 337.12 | 339.85 | 334.44 | 337.85 | 953,620 | +1.25(+0.37%) |
Jul 10, 2017 | 333.13 | 338.40 | 332.10 | 336.60 | 1,015,974 | +4.17(+1.25%) |
Jul 07, 2017 | 332.08 | 334.43 | 330.58 | 332.43 | 870,484 | +0.25(+0.08%) |
Jul 06, 2017 | 334.01 | 335.52 | 331.06 | 332.18 | 1,251,939 | -2.93(-0.87%) |
Jul 05, 2017 | 329.23 | 335.24 | 328.80 | 335.11 | 1,341,912 | +6.44(+1.96%) |
Jul 03, 2017 | 338.26 | 339.45 | 328.65 | 328.67 | 793,720 | -8.18(-2.43%) |
Jun 30, 2017 | 338.29 | 338.41 | 332.43 | 336.85 | 1,394,645 | +1.11(+0.33%) |
Jun 29, 2017 | 339.38 | 340.19 | 332.13 | 335.74 | 2,025,164 | -4.56(-1.34%) |
Jun 28, 2017 | 330.56 | 340.95 | 329.24 | 340.30 | 1,513,322 | +10.43(+3.16%) |
Jun 27, 2017 | 330.75 | 332.29 | 327.14 | 329.87 | 1,448,187 | -2.78(-0.84%) |
Jun 26, 2017 | 331.68 | 333.64 | 330.17 | 332.65 | 941,893 | +1.85(+0.56%) |
Jun 23, 2017 | 334.79 | 335.43 | 326.40 | 330.80 | 3,100,580 | -3.33(-1.00%) |
Jun 22, 2017 | 333.93 | 340.24 | 333.54 | 334.13 | 1,116,002 | +0.25(+0.07%) |
Jun 21, 2017 | 333.85 | 335.50 | 332.25 | 333.88 | 1,045,865 | +0.27(+0.08%) |
Jun 20, 2017 | 337.95 | 339.93 | 329.43 | 333.61 | 2,161,121 | -6.65(-1.95%) |
Jun 19, 2017 | 342.00 | 345.19 | 339.97 | 340.26 | 1,883,721 | +0.04(+0.01%) |
Jun 16, 2017 | 337.18 | 340.99 | 331.08 | 340.22 | 2,406,080 | +1.88(+0.56%) |
Jun 15, 2017 | 336.81 | 340.57 | 333.50 | 338.34 | 1,318,677 | +0.01(+0.00%) |
Jun 14, 2017 | 342.83 | 344.17 | 336.13 | 338.33 | 1,276,585 | -3.48(-1.02%) |
Jun 13, 2017 | 335.99 | 344.22 | 335.99 | 341.81 | 1,106,276 | +3.16(+0.93%) |
Jun 12, 2017 | 330.90 | 339.24 | 329.04 | 338.65 | 1,395,664 | +5.81(+1.75%) |
Jun 09, 2017 | 338.51 | 340.12 | 329.97 | 332.84 | 1,442,806 | -4.61(-1.37%) |
Jun 08, 2017 | 344.90 | 345.24 | 333.38 | 337.45 | 1,990,826 | -8.43(-2.44%) |
Jun 07, 2017 | 343.66 | 347.01 | 341.64 | 345.88 | 966,002 | +3.05(+0.89%) |
Jun 06, 2017 | 344.46 | 345.52 | 341.71 | 342.83 | 1,042,019 | -1.60(-0.46%) |
Jun 05, 2017 | 355.00 | 355.00 | 343.75 | 344.43 | 1,478,954 | -8.60(-2.44%) |
Jun 02, 2017 | 348.11 | 353.37 | 347.50 | 353.03 | 1,586,335 | +6.64(+1.92%) |
Jun 01, 2017 | 346.50 | 354.05 | 339.46 | 346.39 | 2,390,020 | +0.84(+0.24%) |
May 31, 2017 | 340.00 | 345.85 | 338.73 | 345.55 | 2,012,018 | +6.63(+1.96%) |
May 30, 2017 | 336.49 | 340.00 | 334.85 | 338.92 | 1,062,379 | +1.48(+0.44%) |
May 26, 2017 | 334.38 | 338.91 | 333.01 | 337.44 | 926,728 | +3.68(+1.10%) |
May 25, 2017 | 329.59 | 336.28 | 329.00 | 333.76 | 2,180,025 | +4.72(+1.43%) |
May 24, 2017 | 320.20 | 332.28 | 318.30 | 329.04 | 1,900,052 | +10.25(+3.22%) |
May 23, 2017 | 317.34 | 320.48 | 314.50 | 318.79 | 1,444,073 | +2.37(+0.75%) |
May 22, 2017 | 315.78 | 318.51 | 315.52 | 316.42 | 1,841,655 | +0.64(+0.20%) |
May 19, 2017 | 315.01 | 318.40 | 313.92 | 315.78 | 1,920,804 | -0.10(-0.03%) |
May 18, 2017 | 314.16 | 317.87 | 312.56 | 315.88 | 1,797,353 | +2.77(+0.88%) |
May 17, 2017 | 319.14 | 320.36 | 312.49 | 313.11 | 2,390,074 | -6.90(-2.16%) |
May 16, 2017 | 322.36 | 324.05 | 319.21 | 320.01 | 1,459,293 | -1.06(-0.33%) |
May 15, 2017 | 322.24 | 324.30 | 320.63 | 321.07 | 1,944,126 | -0.93(-0.29%) |
May 12, 2017 | 324.80 | 326.60 | 321.80 | 322.00 | 1,523,690 | -2.61(-0.80%) |
May 11, 2017 | 325.28 | 327.12 | 323.20 | 324.61 | 1,071,091 | -0.97(-0.30%) |
May 10, 2017 | 324.53 | 327.18 | 323.09 | 325.58 | 940,339 | +0.06(+0.02%) |
May 09, 2017 | 323.30 | 327.83 | 320.12 | 325.52 | 1,476,522 | +1.71(+0.53%) |
May 08, 2017 | 329.52 | 331.00 | 321.72 | 323.81 | 3,222,049 | -10.97(-3.28%) |
May 05, 2017 | 324.61 | 334.87 | 324.51 | 334.78 | 1,988,962 | +12.18(+3.78%) |
May 04, 2017 | 324.89 | 327.40 | 322.25 | 322.60 | 1,782,282 | -1.89(-0.58%) |
May 03, 2017 | 335.40 | 337.48 | 321.44 | 324.49 | 4,124,340 | -13.20(-3.91%) |
May 02, 2017 | 338.89 | 340.13 | 333.20 | 337.69 | 2,490,452 | -6.45(-1.87%) |