Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 287.60 | 290.96 | 287.59 | 289.59 | 1,281,117 | +2.15(+0.75%) |
Jul 28, 2017 | 287.48 | 289.16 | 284.00 | 287.44 | 869,157 | -0.51(-0.18%) |
Jul 27, 2017 | 295.14 | 296.70 | 285.13 | 287.95 | 1,721,531 | -7.66(-2.59%) |
Jul 26, 2017 | 288.55 | 296.95 | 285.02 | 295.61 | 3,014,283 | +12.65(+4.47%) |
Jul 25, 2017 | 290.01 | 291.91 | 280.24 | 282.96 | 3,109,869 | -1.74(-0.61%) |
Jul 24, 2017 | 283.00 | 285.35 | 280.01 | 284.70 | 1,475,689 | +1.78(+0.63%) |
Jul 21, 2017 | 280.25 | 283.00 | 280.02 | 282.92 | 985,437 | +1.48(+0.53%) |
Jul 20, 2017 | 282.18 | 284.32 | 280.75 | 281.44 | 1,049,150 | -0.51(-0.18%) |
Jul 19, 2017 | 283.52 | 285.84 | 280.51 | 281.95 | 1,103,424 | -0.65(-0.23%) |
Jul 18, 2017 | 283.01 | 283.68 | 280.31 | 282.60 | 1,126,696 | -0.05(-0.02%) |
Jul 17, 2017 | 280.10 | 284.31 | 279.51 | 282.65 | 1,531,778 | +1.84(+0.66%) |
Jul 14, 2017 | 279.74 | 281.34 | 277.77 | 280.81 | 920,995 | +2.45(+0.88%) |
Jul 13, 2017 | 276.04 | 280.75 | 272.61 | 278.36 | 1,422,679 | +3.28(+1.19%) |
Jul 12, 2017 | 274.15 | 276.45 | 272.33 | 275.08 | 1,406,511 | +3.32(+1.22%) |
Jul 11, 2017 | 273.10 | 274.10 | 269.50 | 271.76 | 923,109 | -1.82(-0.67%) |
Jul 10, 2017 | 273.50 | 274.08 | 270.31 | 273.58 | 942,132 | -0.35(-0.13%) |
Jul 07, 2017 | 271.90 | 274.86 | 270.80 | 273.93 | 906,260 | +1.97(+0.72%) |
Jul 06, 2017 | 275.57 | 276.89 | 271.00 | 271.96 | 1,309,650 | -5.75(-2.07%) |
Jul 05, 2017 | 272.97 | 278.37 | 272.61 | 277.71 | 1,326,089 | +5.19(+1.90%) |
Jul 03, 2017 | 275.11 | 272.12 | 272.52 | 612,455 | +1.16(+0.43%) | |
Jun 30, 2017 | 273.70 | 274.59 | 269.58 | 271.36 | 1,372,952 | -0.52(-0.19%) |
Jun 29, 2017 | 275.00 | 275.20 | 268.91 | 271.88 | 1,035,244 | -2.76(-1.00%) |
Jun 28, 2017 | 271.25 | 275.51 | 269.09 | 274.64 | 1,172,506 | +3.39(+1.25%) |
Jun 27, 2017 | 279.00 | 279.40 | 271.20 | 271.25 | 1,731,438 | -8.56(-3.06%) |
Jun 26, 2017 | 281.74 | 282.89 | 277.64 | 279.81 | 1,279,545 | -0.51(-0.18%) |
Jun 23, 2017 | 277.58 | 280.32 | 2,439,595 | -0.25(-0.09%) | ||
Jun 22, 2017 | 279.86 | 284.21 | 278.30 | 280.57 | 2,838,940 | +1.97(+0.71%) |
Jun 21, 2017 | 266.11 | 279.81 | 266.11 | 278.60 | 3,157,867 | +12.60(+4.74%) |
Jun 20, 2017 | 260.82 | 269.00 | 259.61 | 266.00 | 2,250,159 | +5.46(+2.10%) |
Jun 19, 2017 | 253.23 | 262.28 | 252.94 | 260.54 | 1,954,569 | +8.80(+3.50%) |
Jun 16, 2017 | 255.49 | 256.77 | 250.89 | 251.74 | 2,427,665 | -3.28(-1.29%) |
Jun 15, 2017 | 253.60 | 255.76 | 253.15 | 255.02 | 1,443,689 | +1.65(+0.65%) |
Jun 14, 2017 | 255.56 | 257.38 | 250.88 | 253.37 | 3,067,556 | -8.05(-3.08%) |
Jun 13, 2017 | 261.97 | 262.12 | 259.55 | 261.42 | 1,311,921 | -0.69(-0.26%) |
Jun 12, 2017 | 260.23 | 265.48 | 259.57 | 262.11 | 1,576,747 | +2.22(+0.85%) |
Jun 09, 2017 | 256.31 | 262.37 | 254.87 | 259.89 | 1,575,879 | +2.72(+1.06%) |
Jun 08, 2017 | 255.25 | 258.11 | 254.65 | 257.17 | 1,141,228 | +1.74(+0.68%) |
Jun 07, 2017 | 257.71 | 258.57 | 255.11 | 255.43 | 1,152,350 | -1.73(-0.67%) |
Jun 06, 2017 | 257.06 | 258.30 | 254.96 | 257.16 | 1,080,719 | -1.34(-0.52%) |
Jun 05, 2017 | 257.37 | 259.04 | 255.73 | 258.50 | 1,579,541 | +1.85(+0.72%) |
Jun 02, 2017 | 252.98 | 258.26 | 252.14 | 256.65 | 1,731,797 | +4.27(+1.69%) |
Jun 01, 2017 | 250.03 | 253.11 | 248.61 | 252.38 | 1,548,036 | +4.61(+1.86%) |
May 31, 2017 | 247.31 | 247.98 | 244.28 | 247.77 | 1,893,540 | +1.23(+0.50%) |
May 30, 2017 | 250.40 | 251.55 | 246.34 | 246.54 | 1,366,755 | -4.26(-1.70%) |
May 26, 2017 | 252.59 | 253.62 | 250.51 | 250.80 | 833,069 | -2.17(-0.86%) |
May 25, 2017 | 252.65 | 254.45 | 252.00 | 252.97 | 1,552,842 | -0.36(-0.14%) |
May 24, 2017 | 249.30 | 254.37 | 246.12 | 253.33 | 2,236,867 | +5.23(+2.11%) |
May 23, 2017 | 250.97 | 250.97 | 247.97 | 248.10 | 1,006,020 | -1.94(-0.78%) |
May 22, 2017 | 250.69 | 251.00 | 249.00 | 250.04 | 1,331,163 | -0.05(-0.02%) |
May 19, 2017 | 253.41 | 254.57 | 249.71 | 250.09 | 1,990,386 | -2.72(-1.08%) |
May 18, 2017 | 252.23 | 254.15 | 251.59 | 252.81 | 1,242,574 | +1.47(+0.58%) |
May 17, 2017 | 255.38 | 256.14 | 251.17 | 251.34 | 1,413,544 | -6.30(-2.45%) |
May 16, 2017 | 259.44 | 260.62 | 256.60 | 257.64 | 1,049,703 | -0.89(-0.34%) |
May 15, 2017 | 253.97 | 259.95 | 253.97 | 258.53 | 1,653,636 | +3.69(+1.45%) |
May 12, 2017 | 255.41 | 256.30 | 253.30 | 254.84 | 1,119,765 | +0.69(+0.27%) |
May 11, 2017 | 257.27 | 258.19 | 252.69 | 254.15 | 1,850,635 | -3.77(-1.46%) |
May 10, 2017 | 260.63 | 262.00 | 257.02 | 257.92 | 1,503,521 | -3.36(-1.29%) |
May 09, 2017 | 260.99 | 263.66 | 260.28 | 261.28 | 1,159,180 | +0.86(+0.33%) |
May 08, 2017 | 262.52 | 263.60 | 259.99 | 260.42 | 1,985,447 | -1.73(-0.66%) |
May 05, 2017 | 268.32 | 269.50 | 261.00 | 262.15 | 1,914,093 | -6.45(-2.40%) |
May 04, 2017 | 271.13 | 272.53 | 267.61 | 268.60 | 1,143,364 | -2.76(-1.02%) |
May 03, 2017 | 271.44 | 272.50 | 270.09 | 271.36 | 929,007 | +0.02(+0.01%) |
May 02, 2017 | 271.51 | 273.25 | 269.72 | 271.34 | 1,384,341 | +0.31(+0.11%) |