Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 225.85 | 228.62 | 225.85 | 227.87 | 354,478 | +2.20(+0.97%) |
Jul 28, 2017 | 225.38 | 226.27 | 224.20 | 225.67 | 360,634 | +0.29(+0.13%) |
Jul 27, 2017 | 225.42 | 225.67 | 223.26 | 225.38 | 445,880 | -0.43(-0.19%) |
Jul 26, 2017 | 231.72 | 231.72 | 225.65 | 225.81 | 600,365 | -5.83(-2.52%) |
Jul 25, 2017 | 236.87 | 240.70 | 228.63 | 231.64 | 763,396 | -3.81(-1.62%) |
Jul 24, 2017 | 235.12 | 237.56 | 233.85 | 235.45 | 521,059 | +0.87(+0.37%) |
Jul 21, 2017 | 233.24 | 234.79 | 232.73 | 234.58 | 400,559 | +0.88(+0.38%) |
Jul 20, 2017 | 233.38 | 234.32 | 232.52 | 233.71 | 460,524 | +0.06(+0.03%) |
Jul 19, 2017 | 232.91 | 235.18 | 232.16 | 233.64 | 564,063 | +1.49(+0.64%) |
Jul 18, 2017 | 228.70 | 233.10 | 228.12 | 232.16 | 556,817 | +2.14(+0.93%) |
Jul 17, 2017 | 228.05 | 230.54 | 226.80 | 230.01 | 314,467 | +0.96(+0.42%) |
Jul 14, 2017 | 228.63 | 229.22 | 227.46 | 229.05 | 331,445 | -0.07(-0.03%) |
Jul 13, 2017 | 228.95 | 229.53 | 227.44 | 229.12 | 369,095 | +0.96(+0.42%) |
Jul 12, 2017 | 227.53 | 229.80 | 227.02 | 228.16 | 357,790 | +0.42(+0.18%) |
Jul 11, 2017 | 231.25 | 231.25 | 225.95 | 227.74 | 602,354 | -2.90(-1.26%) |
Jul 10, 2017 | 227.97 | 231.91 | 227.71 | 230.64 | 550,086 | +2.06(+0.90%) |
Jul 07, 2017 | 228.21 | 229.33 | 226.70 | 228.58 | 324,097 | +1.64(+0.72%) |
Jul 06, 2017 | 227.96 | 228.51 | 226.58 | 226.94 | 504,429 | -1.24(-0.54%) |
Jul 05, 2017 | 229.96 | 230.74 | 227.85 | 228.18 | 602,507 | -1.04(-0.45%) |
Jul 03, 2017 | 221.97 | 233.07 | 221.39 | 229.22 | 603,260 | +8.13(+3.68%) |
Jun 30, 2017 | 221.50 | 222.07 | 219.19 | 221.09 | 492,202 | -0.50(-0.22%) |
Jun 29, 2017 | 222.50 | 222.54 | 220.42 | 221.59 | 398,529 | +0.08(+0.04%) |
Jun 28, 2017 | 221.01 | 222.33 | 220.30 | 221.51 | 612,646 | +1.44(+0.66%) |
Jun 27, 2017 | 220.83 | 221.06 | 218.99 | 220.07 | 409,829 | -0.64(-0.29%) |
Jun 26, 2017 | 221.35 | 222.58 | 220.30 | 220.71 | 344,404 | +0.15(+0.07%) |
Jun 23, 2017 | 223.38 | 223.38 | 220.03 | 220.56 | 541,035 | -2.40(-1.08%) |
Jun 22, 2017 | 222.75 | 224.23 | 221.75 | 222.96 | 424,824 | +0.14(+0.06%) |
Jun 21, 2017 | 221.32 | 223.22 | 220.61 | 222.82 | 425,904 | +1.49(+0.67%) |
Jun 20, 2017 | 222.97 | 223.97 | 220.18 | 221.33 | 370,525 | -2.14(-0.96%) |
Jun 19, 2017 | 223.33 | 225.74 | 223.11 | 223.47 | 561,796 | +1.50(+0.68%) |
Jun 16, 2017 | 219.78 | 222.30 | 218.50 | 221.96 | 8,732,715 | +3.04(+1.39%) |
Jun 15, 2017 | 217.52 | 219.76 | 217.35 | 218.92 | 552,309 | -0.25(-0.11%) |
Jun 14, 2017 | 220.70 | 221.82 | 218.32 | 219.18 | 450,646 | -2.50(-1.13%) |
Jun 13, 2017 | 224.06 | 224.06 | 221.04 | 221.68 | 569,423 | -2.48(-1.11%) |
Jun 12, 2017 | 221.95 | 224.47 | 221.33 | 224.16 | 290,908 | +2.22(+1.00%) |
Jun 09, 2017 | 220.86 | 222.71 | 220.16 | 221.95 | 290,972 | +2.08(+0.95%) |
Jun 08, 2017 | 218.72 | 221.01 | 218.19 | 219.86 | 334,661 | +0.64(+0.29%) |
Jun 07, 2017 | 218.46 | 219.71 | 218.29 | 219.22 | 235,705 | +0.30(+0.14%) |
Jun 06, 2017 | 219.57 | 220.82 | 218.53 | 218.91 | 253,704 | -1.74(-0.79%) |
Jun 05, 2017 | 221.98 | 222.30 | 220.40 | 220.65 | 223,886 | -1.26(-0.57%) |
Jun 02, 2017 | 221.59 | 222.26 | 220.37 | 221.91 | 225,063 | -0.06(-0.03%) |
Jun 01, 2017 | 221.57 | 222.35 | 220.10 | 221.97 | 317,620 | +0.83(+0.37%) |
May 31, 2017 | 217.18 | 221.15 | 215.48 | 221.15 | 827,093 | +5.54(+2.57%) |
May 30, 2017 | 214.54 | 216.07 | 213.30 | 215.61 | 259,833 | -0.34(-0.16%) |
May 26, 2017 | 215.17 | 216.02 | 214.08 | 215.94 | 218,739 | +0.78(+0.36%) |
May 25, 2017 | 213.72 | 215.49 | 213.46 | 215.16 | 294,681 | +1.22(+0.57%) |
May 24, 2017 | 213.89 | 214.27 | 212.56 | 213.94 | 351,363 | +1.15(+0.54%) |
May 23, 2017 | 211.37 | 213.00 | 208.68 | 212.80 | 279,766 | +1.99(+0.94%) |
May 22, 2017 | 210.19 | 211.61 | 209.69 | 210.81 | 427,797 | +0.03(+0.01%) |
May 19, 2017 | 210.26 | 213.82 | 209.71 | 210.78 | 312,093 | +0.08(+0.04%) |
May 18, 2017 | 208.16 | 211.95 | 207.66 | 210.71 | 287,357 | +1.90(+0.91%) |
May 17, 2017 | 211.30 | 211.09 | 207.51 | 208.80 | 223,476 | -2.50(-1.18%) |
May 16, 2017 | 211.59 | 212.54 | 209.45 | 211.30 | 324,401 | -0.14(-0.07%) |
May 15, 2017 | 211.80 | 212.69 | 210.93 | 211.44 | 225,813 | +0.65(+0.31%) |
May 12, 2017 | 210.56 | 212.00 | 210.34 | 210.79 | 227,475 | -0.41(-0.19%) |
May 11, 2017 | 209.37 | 212.13 | 209.19 | 211.20 | 289,380 | +0.36(+0.17%) |
May 10, 2017 | 209.57 | 211.42 | 209.28 | 210.84 | 255,779 | +0.81(+0.39%) |
May 09, 2017 | 213.49 | 214.00 | 209.45 | 210.02 | 303,263 | -2.71(-1.27%) |
May 08, 2017 | 212.70 | 214.16 | 211.60 | 212.73 | 248,166 | -0.20(-0.09%) |
May 05, 2017 | 214.26 | 215.10 | 212.87 | 212.93 | 284,661 | -1.69(-0.79%) |
May 04, 2017 | 215.66 | 215.99 | 213.29 | 214.62 | 318,352 | -0.26(-0.12%) |
May 03, 2017 | 214.82 | 215.36 | 213.09 | 214.88 | 259,788 | +0.60(+0.28%) |
May 02, 2017 | 215.41 | 217.22 | 214.03 | 214.28 | 302,052 | -2.02(-0.93%) |