Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 325.52 | 328.30 | 311.46 | 322.54 | 1,991,497 | +5.82(+1.84%) |
Jun 29, 2017 | 333.72 | 333.80 | 284.02 | 316.72 | 4,808,761 | -17.48(-5.23%) |
Jun 28, 2017 | 330.42 | 335.60 | 326.70 | 334.20 | 1,226,652 | +10.00(+3.08%) |
Jun 27, 2017 | 334.34 | 338.00 | 324.00 | 324.20 | 2,272,774 | -11.92(-3.55%) |
Jun 26, 2017 | 333.12 | 336.48 | 330.02 | 336.12 | 1,299,591 | +7.26(+2.21%) |
Jun 23, 2017 | 325.80 | 329.48 | 323.46 | 328.86 | 915,511 | +3.12(+0.96%) |
Jun 22, 2017 | 323.02 | 327.36 | 320.94 | 325.74 | 1,054,316 | +3.54(+1.10%) |
Jun 21, 2017 | 325.40 | 326.92 | 319.32 | 322.20 | 1,489,102 | +2.64(+0.83%) |
Jun 20, 2017 | 325.00 | 325.58 | 318.12 | 319.56 | 1,992,640 | -8.40(-2.56%) |
Jun 19, 2017 | 323.74 | 329.74 | 323.36 | 327.96 | 1,675,041 | +9.26(+2.91%) |
Jun 16, 2017 | 317.82 | 318.70 | 312.00 | 318.70 | 1,532,835 | +3.46(+1.10%) |
Jun 15, 2017 | 306.56 | 318.14 | 305.66 | 315.24 | 1,669,086 | -3.62(-1.14%) |
Jun 14, 2017 | 318.08 | 320.42 | 312.72 | 318.86 | 2,170,166 | +0.98(+0.31%) |
Jun 13, 2017 | 313.58 | 318.60 | 312.50 | 317.88 | 1,327,975 | +10.62(+3.46%) |
Jun 12, 2017 | 306.86 | 308.34 | 298.80 | 307.26 | 2,118,749 | -3.36(-1.08%) |
Jun 09, 2017 | 318.20 | 321.58 | 296.64 | 310.62 | 2,685,990 | -4.80(-1.52%) |
Jun 08, 2017 | 308.50 | 317.14 | 308.38 | 315.42 | 1,214,477 | +7.32(+2.38%) |
Jun 07, 2017 | 308.44 | 309.85 | 300.04 | 308.10 | 1,445,182 | +3.16(+1.04%) |
Jun 06, 2017 | 308.74 | 310.80 | 303.36 | 304.94 | 1,503,937 | -6.76(-2.17%) |
Jun 05, 2017 | 311.74 | 318.24 | 311.56 | 311.70 | 763,571 | -1.60(-0.51%) |
Jun 02, 2017 | 312.96 | 316.38 | 311.36 | 313.30 | 1,022,308 | -0.68(-0.22%) |
Jun 01, 2017 | 310.64 | 314.34 | 309.64 | 313.98 | 947,833 | +7.28(+2.37%) |
May 31, 2017 | 310.68 | 311.74 | 299.50 | 306.70 | 1,820,644 | -2.58(-0.83%) |
May 30, 2017 | 303.22 | 310.20 | 302.70 | 309.28 | 900,620 | +2.30(+0.75%) |
May 26, 2017 | 300.52 | 307.90 | 300.42 | 306.98 | 1,088,882 | +5.20(+1.72%) |
May 25, 2017 | 305.46 | 306.76 | 299.74 | 301.78 | 1,534,170 | -3.62(-1.19%) |
May 24, 2017 | 298.20 | 306.46 | 294.88 | 305.40 | 1,360,230 | +8.04(+2.70%) |
May 23, 2017 | 298.98 | 300.00 | 294.80 | 297.36 | 1,413,207 | +0.24(+0.08%) |
May 22, 2017 | 292.30 | 298.62 | 291.89 | 297.12 | 1,893,729 | +12.32(+4.33%) |
May 19, 2017 | 275.54 | 289.22 | 275.34 | 284.80 | 2,931,460 | +17.80(+6.67%) |
May 18, 2017 | 262.74 | 274.80 | 261.14 | 267.00 | 2,905,026 | +6.90(+2.65%) |
May 17, 2017 | 298.78 | 303.48 | 260.10 | 260.10 | 3,951,722 | -58.12(-18.26%) |
May 16, 2017 | 318.76 | 320.10 | 314.88 | 318.22 | 1,040,642 | +3.10(+0.98%) |
May 15, 2017 | 311.20 | 316.24 | 310.82 | 315.12 | 669,993 | +6.22(+2.01%) |
May 12, 2017 | 306.68 | 308.90 | 305.52 | 308.90 | 760,648 | +0.60(+0.19%) |
May 11, 2017 | 304.08 | 308.68 | 296.80 | 308.30 | 1,330,881 | +0.78(+0.25%) |
May 10, 2017 | 306.92 | 310.30 | 306.92 | 307.52 | 649,626 | -1.16(-0.38%) |
May 09, 2017 | 312.82 | 313.20 | 306.50 | 308.68 | 1,231,895 | +0.54(+0.18%) |
May 08, 2017 | 304.64 | 309.92 | 304.46 | 308.14 | 948,179 | +8.00(+2.67%) |
May 05, 2017 | 302.08 | 304.10 | 298.82 | 300.14 | 1,137,509 | -1.76(-0.58%) |
May 04, 2017 | 299.24 | 302.64 | 291.66 | 301.90 | 1,430,482 | +7.62(+2.59%) |
May 03, 2017 | 297.12 | 299.54 | 292.90 | 294.28 | 1,187,823 | -6.08(-2.02%) |
May 02, 2017 | 301.58 | 302.36 | 297.60 | 300.36 | 1,073,963 | -1.22(-0.40%) |
May 01, 2017 | 292.86 | 303.86 | 292.70 | 301.58 | 1,229,945 | +11.48(+3.96%) |
Apr 28, 2017 | 289.96 | 290.46 | 286.60 | 290.10 | 979,827 | -0.10(-0.03%) |
Apr 27, 2017 | 290.24 | 290.98 | 286.66 | 290.20 | 1,204,547 | +3.10(+1.08%) |
Apr 26, 2017 | 288.88 | 290.44 | 282.62 | 287.10 | 1,505,990 | -3.18(-1.10%) |
Apr 25, 2017 | 287.04 | 290.56 | 286.04 | 290.28 | 1,371,580 | +6.94(+2.45%) |
Apr 24, 2017 | 276.68 | 284.20 | 273.30 | 283.34 | 2,223,302 | +27.58(+10.78%) |
Apr 21, 2017 | 255.12 | 256.44 | 250.24 | 255.76 | 1,735,331 | -0.96(-0.37%) |
Apr 20, 2017 | 253.98 | 258.85 | 249.81 | 256.72 | 1,879,075 | +6.50(+2.60%) |
Apr 19, 2017 | 260.18 | 262.00 | 248.28 | 250.22 | 1,894,776 | -6.22(-2.43%) |
Apr 18, 2017 | 251.02 | 256.60 | 246.30 | 256.44 | 2,040,657 | +1.96(+0.77%) |
Apr 17, 2017 | 246.64 | 254.48 | 246.22 | 254.48 | 1,506,086 | +11.84(+4.88%) |
Apr 13, 2017 | 246.42 | 251.24 | 240.66 | 242.64 | 2,213,442 | -4.60(-1.86%) |
Apr 12, 2017 | 248.16 | 251.82 | 244.60 | 247.24 | 2,780,158 | -0.92(-0.37%) |
Apr 11, 2017 | 253.56 | 255.40 | 245.52 | 248.16 | 2,683,259 | -12.20(-4.69%) |
Apr 10, 2017 | 268.96 | 272.22 | 260.04 | 260.36 | 1,760,913 | -9.44(-3.50%) |
Apr 07, 2017 | 276.00 | 279.00 | 268.76 | 269.80 | 1,959,642 | -10.26(-3.66%) |
Apr 06, 2017 | 277.80 | 285.58 | 275.94 | 280.06 | 1,982,091 | +4.84(+1.76%) |
Apr 05, 2017 | 287.42 | 290.99 | 274.40 | 275.22 | 1,321,363 | -9.56(-3.36%) |
Apr 04, 2017 | 277.10 | 285.92 | 275.96 | 284.78 | 1,017,397 | +3.86(+1.37%) |