Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 314.20 | 321.30 | 313.40 | 320.80 | 1,604,983 | +8.80(+2.82%) |
Aug 30, 2017 | 310.96 | 314.12 | 308.28 | 312.00 | 1,292,419 | +1.56(+0.50%) |
Aug 29, 2017 | 290.48 | 311.60 | 289.24 | 310.44 | 2,743,248 | -3.44(-1.10%) |
Aug 28, 2017 | 315.60 | 315.84 | 307.72 | 313.88 | 1,708,133 | +2.04(+0.65%) |
Aug 25, 2017 | 308.64 | 312.96 | 305.12 | 311.84 | 2,178,207 | +9.16(+3.03%) |
Aug 24, 2017 | 312.56 | 314.32 | 296.72 | 302.68 | 2,990,922 | -9.00(-2.89%) |
Aug 23, 2017 | 301.88 | 314.48 | 299.16 | 311.68 | 2,858,443 | -3.80(-1.20%) |
Aug 22, 2017 | 303.12 | 316.60 | 302.08 | 315.48 | 2,185,113 | +21.60(+7.35%) |
Aug 21, 2017 | 285.00 | 294.64 | 278.64 | 293.88 | 2,443,727 | +11.24(+3.98%) |
Aug 18, 2017 | 283.36 | 296.64 | 273.72 | 282.64 | 4,463,544 | +9.68(+3.55%) |
Aug 17, 2017 | 318.52 | 323.04 | 272.00 | 272.96 | 5,664,522 | -54.36(-16.61%) |
Aug 16, 2017 | 325.08 | 329.92 | 322.40 | 327.32 | 1,642,206 | +2.44(+0.75%) |
Aug 15, 2017 | 331.80 | 331.80 | 318.60 | 324.88 | 1,540,429 | +1.60(+0.49%) |
Aug 14, 2017 | 308.20 | 323.80 | 308.12 | 323.28 | 1,999,898 | +36.56(+12.75%) |
Aug 11, 2017 | 292.80 | 301.28 | 278.52 | 286.72 | 2,743,716 | -13.00(-4.34%) |
Aug 10, 2017 | 338.48 | 338.92 | 297.80 | 299.72 | 4,113,509 | -47.96(-13.79%) |
Aug 09, 2017 | 347.80 | 355.24 | 337.48 | 347.68 | 1,929,355 | -9.84(-2.75%) |
Aug 08, 2017 | 367.56 | 372.84 | 352.24 | 357.52 | 1,375,083 | -10.36(-2.82%) |
Aug 07, 2017 | 364.40 | 367.92 | 363.40 | 367.88 | 498,781 | +4.80(+1.32%) |
Aug 04, 2017 | 363.84 | 368.08 | 362.20 | 363.08 | 822,149 | +1.00(+0.28%) |
Aug 03, 2017 | 366.04 | 366.60 | 360.54 | 362.08 | 796,064 | -4.76(-1.30%) |
Aug 02, 2017 | 370.72 | 370.84 | 359.24 | 366.84 | 996,037 | -1.16(-0.32%) |
Aug 01, 2017 | 368.12 | 370.32 | 365.48 | 368.00 | 603,343 | +4.20(+1.15%) |
Jul 31, 2017 | 366.60 | 367.00 | 359.52 | 363.80 | 804,307 | +2.92(+0.81%) |
Jul 28, 2017 | 357.12 | 362.24 | 351.84 | 360.88 | 1,037,306 | -3.76(-1.03%) |
Jul 27, 2017 | 371.48 | 371.48 | 344.52 | 364.64 | 1,590,783 | -3.40(-0.92%) |
Jul 26, 2017 | 370.80 | 373.72 | 367.08 | 368.04 | 561,988 | -0.32(-0.09%) |
Jul 25, 2017 | 370.96 | 372.08 | 367.00 | 368.36 | 716,745 | -1.72(-0.46%) |
Jul 24, 2017 | 364.68 | 371.60 | 364.44 | 370.08 | 735,024 | +6.24(+1.72%) |
Jul 21, 2017 | 358.68 | 363.92 | 357.16 | 363.84 | 940,194 | +2.92(+0.81%) |
Jul 20, 2017 | 360.16 | 360.92 | 354.52 | 360.92 | 1,108,467 | +3.40(+0.95%) |
Jul 19, 2017 | 356.88 | 360.88 | 356.04 | 357.52 | 1,127,388 | +3.88(+1.10%) |
Jul 18, 2017 | 345.44 | 353.68 | 342.00 | 353.64 | 1,177,186 | +4.76(+1.36%) |
Jul 17, 2017 | 346.44 | 350.15 | 345.68 | 348.88 | 839,750 | +8.88(+2.61%) |
Jul 14, 2017 | 334.28 | 342.48 | 333.94 | 340.00 | 1,222,808 | +5.82(+1.74%) |
Jul 13, 2017 | 330.64 | 335.10 | 330.48 | 334.18 | 1,418,376 | +3.64(+1.10%) |
Jul 12, 2017 | 327.28 | 331.74 | 326.70 | 330.54 | 1,374,777 | +8.82(+2.74%) |
Jul 11, 2017 | 319.40 | 323.16 | 306.48 | 321.72 | 2,169,549 | +1.38(+0.43%) |
Jul 10, 2017 | 313.22 | 322.84 | 312.52 | 320.34 | 1,130,150 | +7.62(+2.44%) |
Jul 07, 2017 | 307.94 | 313.12 | 305.28 | 312.72 | 1,977,905 | +10.72(+3.55%) |
Jul 06, 2017 | 311.82 | 313.70 | 299.34 | 302.00 | 2,625,328 | -16.00(-5.03%) |
Jul 05, 2017 | 319.92 | 322.04 | 309.14 | 318.00 | 1,708,545 | -0.22(-0.07%) |
Jul 03, 2017 | 327.40 | 329.06 | 317.60 | 318.22 | 1,019,537 | -4.32(-1.34%) |
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%) |