Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 392.35 | 394.23 | 389.99 | 393.74 | 427,947 | +2.47(+0.63%) |
Jul 28, 2017 | 385.93 | 391.64 | 385.93 | 391.27 | 450,814 | +4.39(+1.14%) |
Jul 27, 2017 | 386.09 | 387.83 | 381.04 | 386.88 | 428,182 | +2.47(+0.64%) |
Jul 26, 2017 | 382.90 | 386.54 | 381.71 | 384.40 | 374,684 | +2.69(+0.70%) |
Jul 25, 2017 | 386.58 | 389.04 | 379.62 | 381.71 | 300,373 | -4.05(-1.05%) |
Jul 24, 2017 | 385.28 | 386.74 | 382.85 | 385.77 | 321,438 | +0.14(+0.04%) |
Jul 21, 2017 | 383.96 | 388.91 | 383.96 | 385.63 | 589,264 | +0.20(+0.05%) |
Jul 20, 2017 | 384.54 | 387.51 | 382.67 | 385.43 | 538,688 | +0.62(+0.16%) |
Jul 19, 2017 | 383.16 | 388.34 | 383.16 | 384.81 | 439,037 | +1.94(+0.51%) |
Jul 18, 2017 | 380.00 | 383.12 | 377.26 | 382.87 | 440,172 | +2.45(+0.64%) |
Jul 17, 2017 | 382.36 | 383.38 | 378.81 | 380.42 | 524,489 | -1.94(-0.51%) |
Jul 14, 2017 | 382.55 | 387.39 | 381.47 | 382.36 | 356,221 | +1.27(+0.33%) |
Jul 13, 2017 | 381.25 | 383.08 | 379.33 | 381.08 | 345,217 | -0.76(-0.20%) |
Jul 12, 2017 | 378.47 | 384.32 | 376.48 | 381.84 | 501,375 | +5.30(+1.41%) |
Jul 11, 2017 | 373.87 | 377.22 | 372.40 | 376.54 | 626,287 | +3.45(+0.93%) |
Jul 10, 2017 | 370.19 | 373.88 | 369.65 | 373.09 | 489,292 | +3.31(+0.89%) |
Jul 07, 2017 | 366.01 | 371.57 | 365.83 | 369.78 | 418,259 | +4.25(+1.16%) |
Jul 06, 2017 | 368.21 | 370.12 | 363.96 | 365.53 | 500,315 | -4.94(-1.33%) |
Jul 05, 2017 | 370.42 | 371.75 | 367.41 | 370.46 | 421,516 | +1.15(+0.31%) |
Jul 03, 2017 | 376.98 | 380.10 | 368.05 | 369.31 | 290,003 | -5.59(-1.49%) |
Jun 30, 2017 | 370.46 | 376.71 | 370.01 | 374.90 | 604,362 | +6.88(+1.87%) |
Jun 29, 2017 | 373.99 | 376.51 | 364.03 | 368.01 | 673,279 | -8.28(-2.20%) |
Jun 28, 2017 | 381.44 | 382.59 | 375.06 | 376.30 | 409,367 | -2.52(-0.67%) |
Jun 27, 2017 | 382.57 | 384.22 | 378.38 | 378.82 | 463,290 | -4.23(-1.10%) |
Jun 26, 2017 | 379.45 | 384.49 | 378.87 | 383.05 | 542,328 | +3.86(+1.02%) |
Jun 23, 2017 | 386.66 | 378.94 | 379.19 | 1,613,530 | -5.43(-1.41%) | |
Jun 22, 2017 | 381.05 | 386.55 | 378.26 | 384.62 | 693,869 | +3.32(+0.87%) |
Jun 21, 2017 | 377.29 | 381.75 | 372.82 | 381.30 | 804,222 | +2.23(+0.59%) |
Jun 20, 2017 | 378.94 | 380.48 | 375.72 | 379.07 | 522,453 | +1.50(+0.40%) |
Jun 19, 2017 | 373.76 | 377.94 | 372.71 | 377.57 | 523,664 | +4.31(+1.16%) |
Jun 16, 2017 | 381.19 | 382.05 | 370.41 | 373.26 | 1,966,767 | -5.83(-1.54%) |
Jun 15, 2017 | 374.83 | 380.25 | 373.10 | 379.09 | 361,279 | +1.62(+0.43%) |
Jun 14, 2017 | 381.25 | 382.05 | 376.31 | 377.47 | 467,854 | +1.36(+0.36%) |
Jun 13, 2017 | 371.76 | 380.00 | 371.65 | 376.11 | 450,386 | +4.83(+1.30%) |
Jun 12, 2017 | 381.56 | 384.51 | 368.88 | 371.27 | 995,667 | -12.40(-3.23%) |
Jun 09, 2017 | 383.84 | 386.73 | 380.68 | 383.68 | 635,296 | -1.03(-0.27%) |
Jun 08, 2017 | 385.90 | 386.00 | 379.18 | 384.71 | 450,975 | -0.26(-0.07%) |
Jun 07, 2017 | 386.13 | 388.14 | 381.89 | 384.97 | 465,206 | -1.42(-0.37%) |
Jun 06, 2017 | 388.25 | 390.71 | 385.31 | 386.39 | 427,965 | -1.66(-0.43%) |
Jun 05, 2017 | 386.61 | 388.92 | 384.50 | 388.05 | 404,806 | -0.10(-0.02%) |
Jun 02, 2017 | 382.56 | 388.48 | 380.00 | 388.14 | 607,683 | +6.45(+1.69%) |
Jun 01, 2017 | 385.85 | 387.01 | 380.90 | 381.69 | 565,250 | -3.56(-0.93%) |
May 31, 2017 | 384.96 | 386.68 | 381.67 | 385.25 | 848,822 | +0.96(+0.25%) |
May 30, 2017 | 384.78 | 386.77 | 384.19 | 384.29 | 395,434 | -1.14(-0.30%) |
May 26, 2017 | 388.72 | 390.12 | 384.34 | 385.43 | 339,800 | -3.28(-0.84%) |
May 25, 2017 | 386.68 | 389.61 | 384.32 | 388.71 | 484,684 | +3.97(+1.03%) |
May 24, 2017 | 379.95 | 385.87 | 379.95 | 384.74 | 484,832 | +4.05(+1.06%) |
May 23, 2017 | 380.70 | 383.58 | 379.43 | 380.69 | 390,361 | +0.97(+0.26%) |
May 22, 2017 | 371.54 | 380.31 | 371.54 | 379.72 | 466,398 | +8.68(+2.34%) |
May 19, 2017 | 371.00 | 373.69 | 368.64 | 371.04 | 421,972 | +0.85(+0.23%) |
May 18, 2017 | 369.96 | 370.88 | 366.01 | 370.19 | 609,666 | -1.05(-0.28%) |
May 17, 2017 | 370.92 | 373.99 | 370.53 | 371.24 | 476,837 | -0.58(-0.16%) |
May 16, 2017 | 373.70 | 375.08 | 369.22 | 371.82 | 424,015 | -1.89(-0.50%) |
May 15, 2017 | 374.64 | 377.15 | 373.06 | 373.71 | 581,671 | -1.10(-0.29%) |
May 12, 2017 | 371.93 | 374.99 | 370.93 | 374.80 | 612,709 | +2.00(+0.54%) |
May 11, 2017 | 368.96 | 373.28 | 367.71 | 372.80 | 410,986 | +3.23(+0.88%) |
May 10, 2017 | 370.46 | 371.52 | 368.42 | 369.57 | 421,977 | -0.75(-0.20%) |
May 09, 2017 | 371.82 | 371.97 | 369.02 | 370.32 | 392,331 | -0.64(-0.17%) |
May 08, 2017 | 370.97 | 371.86 | 367.03 | 370.95 | 687,924 | +0.34(+0.09%) |
May 05, 2017 | 369.12 | 370.79 | 366.69 | 370.61 | 531,533 | +1.71(+0.46%) |
May 04, 2017 | 367.73 | 369.82 | 363.99 | 368.90 | 661,204 | +0.96(+0.26%) |
May 03, 2017 | 368.73 | 369.50 | 365.33 | 367.94 | 582,161 | +0.28(+0.08%) |
May 02, 2017 | 365.60 | 368.27 | 363.58 | 367.66 | 551,042 | +2.33(+0.64%) |