Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 243.88 | 251.91 | 243.28 | 251.21 | 962,652 | +2.61(+1.05%) |
Jul 28, 2017 | 247.01 | 252.57 | 246.00 | 248.60 | 669,831 | -0.83(-0.33%) |
Jul 27, 2017 | 247.24 | 251.50 | 245.80 | 249.43 | 1,170,248 | +2.19(+0.89%) |
Jul 26, 2017 | 245.79 | 249.98 | 243.61 | 247.24 | 2,357,768 | -9.37(-3.65%) |
Jul 25, 2017 | 252.49 | 257.11 | 250.53 | 256.61 | 950,505 | +4.53(+1.80%) |
Jul 24, 2017 | 253.30 | 256.13 | 250.88 | 252.08 | 884,138 | -1.32(-0.52%) |
Jul 21, 2017 | 255.66 | 256.49 | 250.44 | 253.40 | 1,135,745 | -2.34(-0.91%) |
Jul 20, 2017 | 256.75 | 254.89 | 255.74 | 791,236 | -1.01(-0.39%) | |
Jul 19, 2017 | 259.17 | 260.79 | 255.14 | 256.75 | 1,197,043 | -2.00(-0.77%) |
Jul 18, 2017 | 253.15 | 259.78 | 253.15 | 258.75 | 1,600,550 | +4.81(+1.89%) |
Jul 17, 2017 | 261.75 | 262.10 | 253.69 | 253.94 | 1,670,955 | -7.80(-2.98%) |
Jul 14, 2017 | 264.70 | 267.48 | 260.76 | 261.74 | 1,566,991 | +4.34(+1.69%) |
Jul 13, 2017 | 265.50 | 265.50 | 257.19 | 257.40 | 1,081,771 | -4.46(-1.70%) |
Jul 12, 2017 | 258.68 | 265.31 | 258.00 | 261.86 | 1,909,105 | +5.88(+2.30%) |
Jul 11, 2017 | 268.57 | 269.25 | 253.09 | 255.98 | 3,388,066 | -12.84(-4.78%) |
Jul 10, 2017 | 276.64 | 276.89 | 267.52 | 268.82 | 1,099,416 | -8.15(-2.94%) |
Jul 07, 2017 | 278.94 | 272.04 | 276.97 | 584,678 | +3.73(+1.37%) | |
Jul 06, 2017 | 276.51 | 277.72 | 271.43 | 273.24 | 1,084,648 | -5.80(-2.08%) |
Jul 05, 2017 | 281.00 | 283.97 | 276.12 | 279.04 | 1,294,314 | -4.32(-1.52%) |
Jul 03, 2017 | 287.70 | 288.34 | 282.78 | 283.36 | 333,040 | -3.98(-1.39%) |
Jun 30, 2017 | 289.85 | 284.34 | 287.34 | 720,927 | +1.46(+0.51%) | |
Jun 29, 2017 | 284.90 | 286.50 | 281.37 | 285.88 | 764,984 | +0.60(+0.21%) |
Jun 28, 2017 | 283.28 | 286.96 | 280.32 | 285.28 | 526,887 | +2.42(+0.86%) |
Jun 27, 2017 | 289.44 | 289.71 | 280.98 | 282.86 | 886,801 | -6.86(-2.37%) |
Jun 26, 2017 | 285.00 | 291.56 | 285.00 | 289.72 | 740,873 | +5.01(+1.76%) |
Jun 23, 2017 | 286.19 | 284.71 | 822,778 | +0.57(+0.20%) | ||
Jun 22, 2017 | 288.80 | 290.51 | 283.10 | 284.14 | 1,155,149 | -4.70(-1.63%) |
Jun 21, 2017 | 295.67 | 296.89 | 288.22 | 288.84 | 981,065 | -7.66(-2.58%) |
Jun 20, 2017 | 294.85 | 299.97 | 294.85 | 296.50 | 1,014,882 | +2.33(+0.79%) |
Jun 19, 2017 | 296.69 | 297.00 | 291.04 | 294.17 | 880,965 | -1.77(-0.60%) |
Jun 16, 2017 | 298.42 | 299.60 | 294.41 | 295.94 | 802,111 | -4.19(-1.40%) |
Jun 15, 2017 | 300.73 | 300.74 | 296.94 | 300.13 | 386,827 | -2.08(-0.69%) |
Jun 14, 2017 | 302.44 | 303.51 | 299.45 | 302.21 | 636,359 | -0.48(-0.16%) |
Jun 13, 2017 | 301.68 | 303.02 | 299.02 | 302.69 | 532,158 | +1.67(+0.55%) |
Jun 12, 2017 | 305.88 | 307.49 | 300.64 | 301.02 | 826,547 | -6.85(-2.22%) |
Jun 09, 2017 | 308.33 | 310.19 | 306.84 | 307.87 | 511,845 | +0.60(+0.20%) |
Jun 08, 2017 | 309.00 | 310.00 | 305.52 | 307.27 | 537,763 | -0.67(-0.22%) |
Jun 07, 2017 | 307.93 | 309.63 | 306.88 | 307.94 | 482,828 | +0.98(+0.32%) |
Jun 06, 2017 | 313.21 | 314.08 | 306.01 | 306.96 | 935,508 | -6.77(-2.16%) |
Jun 05, 2017 | 313.14 | 314.86 | 311.54 | 313.73 | 843,114 | +2.26(+0.73%) |
Jun 02, 2017 | 309.99 | 311.78 | 307.70 | 311.47 | 680,297 | +4.75(+1.55%) |
Jun 01, 2017 | 304.45 | 307.19 | 304.26 | 306.72 | 552,779 | +1.88(+0.62%) |
May 31, 2017 | 304.11 | 304.97 | 301.30 | 304.84 | 595,701 | +1.84(+0.61%) |
May 30, 2017 | 302.02 | 306.87 | 302.00 | 303.00 | 807,128 | +0.60(+0.20%) |
May 26, 2017 | 305.50 | 310.00 | 301.36 | 302.40 | 2,858,743 | +9.36(+3.19%) |
May 25, 2017 | 282.26 | 293.84 | 282.26 | 293.04 | 2,129,794 | +12.53(+4.47%) |
May 24, 2017 | 290.50 | 290.98 | 277.68 | 280.51 | 2,025,599 | -10.04(-3.46%) |
May 23, 2017 | 296.39 | 296.40 | 290.00 | 290.55 | 925,970 | -4.39(-1.49%) |
May 22, 2017 | 295.32 | 298.84 | 294.08 | 294.94 | 612,392 | +0.86(+0.29%) |
May 19, 2017 | 298.01 | 298.01 | 292.91 | 294.08 | 709,177 | -3.74(-1.26%) |
May 18, 2017 | 293.11 | 299.70 | 292.27 | 297.82 | 887,901 | +5.73(+1.96%) |
May 17, 2017 | 292.11 | 293.20 | 289.68 | 292.09 | 754,377 | -1.24(-0.42%) |
May 16, 2017 | 295.49 | 295.99 | 293.20 | 293.33 | 696,746 | -2.08(-0.70%) |
May 15, 2017 | 298.41 | 299.88 | 295.18 | 295.41 | 578,391 | -2.14(-0.72%) |
May 12, 2017 | 299.65 | 299.65 | 296.19 | 297.55 | 469,271 | -2.36(-0.79%) |
May 11, 2017 | 298.54 | 300.43 | 296.02 | 299.91 | 505,037 | +0.44(+0.15%) |
May 10, 2017 | 299.42 | 299.92 | 297.55 | 299.47 | 434,322 | -0.10(-0.03%) |
May 09, 2017 | 298.06 | 301.40 | 297.62 | 299.57 | 592,334 | +2.03(+0.68%) |
May 08, 2017 | 296.00 | 298.13 | 294.04 | 297.54 | 532,904 | +2.07(+0.70%) |
May 05, 2017 | 292.92 | 296.17 | 291.65 | 295.47 | 477,242 | +3.26(+1.12%) |
May 04, 2017 | 290.01 | 292.38 | 289.48 | 292.21 | 327,441 | +1.85(+0.64%) |
May 03, 2017 | 288.83 | 291.50 | 288.22 | 290.36 | 457,756 | +1.77(+0.61%) |
May 02, 2017 | 283.28 | 288.72 | 283.28 | 288.59 | 516,268 | +5.37(+1.90%) |