Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 308.43 | 311.52 | 305.87 | 306.46 | 10,256 | -1.16(-0.38%) |
Jul 28, 2017 | 308.29 | 312.76 | 304.75 | 307.62 | 24,476 | -0.92(-0.30%) |
Jul 27, 2017 | 312.71 | 314.75 | 308.01 | 308.54 | 14,507 | -1.60(-0.51%) |
Jul 26, 2017 | 306.56 | 314.51 | 306.56 | 310.14 | 38,782 | +4.84(+1.58%) |
Jul 25, 2017 | 299.99 | 312.04 | 299.52 | 305.30 | 64,221 | +7.16(+2.40%) |
Jul 24, 2017 | 293.11 | 299.99 | 290.94 | 298.14 | 25,339 | +4.51(+1.54%) |
Jul 21, 2017 | 295.37 | 298.14 | 293.63 | 293.63 | 30,200 | -1.88(-0.64%) |
Jul 20, 2017 | 294.80 | 298.27 | 293.90 | 295.51 | 20,056 | +2.71(+0.93%) |
Jul 19, 2017 | 284.45 | 294.45 | 284.45 | 292.80 | 54,406 | +8.34(+2.93%) |
Jul 18, 2017 | 282.26 | 287.30 | 280.60 | 284.45 | 44,523 | +3.07(+1.09%) |
Jul 17, 2017 | 280.87 | 282.82 | 277.90 | 281.38 | 26,444 | +0.08(+0.03%) |
Jul 14, 2017 | 282.45 | 283.42 | 278.80 | 281.30 | 7,972 | -1.59(-0.56%) |
Jul 13, 2017 | 280.46 | 282.88 | 277.83 | 282.88 | 19,312 | +4.50(+1.62%) |
Jul 12, 2017 | 278.49 | 284.99 | 277.27 | 278.39 | 35,682 | -0.10(-0.04%) |
Jul 11, 2017 | 273.66 | 283.44 | 272.92 | 278.49 | 45,337 | +4.84(+1.77%) |
Jul 10, 2017 | 267.67 | 274.14 | 267.67 | 273.65 | 7,681 | +4.85(+1.81%) |
Jul 07, 2017 | 267.47 | 271.43 | 266.97 | 268.80 | 16,444 | +1.31(+0.49%) |
Jul 06, 2017 | 270.22 | 273.68 | 264.72 | 267.49 | 17,167 | -1.83(-0.68%) |
Jul 05, 2017 | 272.75 | 275.06 | 269.31 | 269.31 | 7,735 | -3.54(-1.30%) |
Jul 03, 2017 | 269.83 | 275.99 | 269.83 | 272.86 | 5,196 | +1.69(+0.62%) |
Jun 30, 2017 | 269.04 | 274.14 | 268.62 | 271.17 | 25,613 | +3.36(+1.25%) |
Jun 29, 2017 | 268.82 | 274.90 | 264.91 | 267.81 | 28,075 | -0.36(-0.13%) |
Jun 28, 2017 | 265.00 | 272.53 | 263.08 | 268.17 | 23,070 | +4.51(+1.71%) |
Jun 27, 2017 | 265.76 | 269.51 | 262.58 | 263.66 | 30,022 | -2.05(-0.77%) |
Jun 26, 2017 | 273.28 | 273.28 | 264.67 | 265.70 | 25,866 | -5.88(-2.17%) |
Jun 23, 2017 | 266.93 | 276.88 | 265.37 | 271.58 | 28,696 | +4.47(+1.67%) |
Jun 22, 2017 | 267.68 | 267.68 | 261.05 | 267.12 | 43,729 | +0.36(+0.13%) |
Jun 21, 2017 | 274.56 | 275.97 | 264.07 | 266.76 | 24,470 | -7.84(-2.85%) |
Jun 20, 2017 | 279.82 | 279.82 | 274.59 | 274.59 | 21,786 | -7.17(-2.55%) |
Jun 19, 2017 | 281.64 | 282.24 | 277.13 | 281.77 | 17,743 | +0.07(+0.03%) |
Jun 16, 2017 | 272.27 | 283.37 | 271.44 | 281.69 | 25,212 | +9.89(+3.64%) |
Jun 15, 2017 | 267.40 | 273.88 | 267.40 | 271.81 | 15,312 | +0.65(+0.24%) |
Jun 14, 2017 | 268.82 | 275.31 | 268.82 | 271.15 | 26,233 | +0.75(+0.28%) |
Jun 13, 2017 | 267.20 | 270.46 | 264.72 | 270.40 | 14,359 | +4.12(+1.55%) |
Jun 12, 2017 | 264.71 | 266.81 | 261.40 | 266.29 | 26,659 | +2.13(+0.81%) |
Jun 09, 2017 | 262.19 | 267.63 | 262.19 | 264.15 | 11,469 | +3.59(+1.38%) |
Jun 08, 2017 | 263.46 | 264.58 | 260.48 | 260.56 | 17,827 | -2.91(-1.10%) |
Jun 07, 2017 | 267.11 | 271.19 | 263.47 | 263.47 | 15,399 | -2.35(-0.89%) |
Jun 06, 2017 | 264.26 | 266.30 | 262.90 | 265.82 | 11,423 | +3.21(+1.22%) |
Jun 05, 2017 | 264.30 | 264.91 | 262.23 | 262.61 | 17,090 | -2.19(-0.83%) |
Jun 02, 2017 | 258.14 | 264.80 | 258.14 | 264.80 | 31,058 | +6.88(+2.67%) |
Jun 01, 2017 | 261.65 | 262.18 | 257.83 | 257.92 | 22,513 | -3.62(-1.38%) |
May 31, 2017 | 263.06 | 265.70 | 260.39 | 261.54 | 25,048 | -1.75(-0.67%) |
May 30, 2017 | 266.57 | 267.81 | 261.10 | 263.30 | 11,908 | -3.81(-1.43%) |
May 26, 2017 | 266.39 | 269.14 | 265.35 | 267.11 | 13,029 | +0.85(+0.32%) |
May 25, 2017 | 268.93 | 269.09 | 262.75 | 266.25 | 11,725 | -2.86(-1.06%) |
May 24, 2017 | 269.64 | 269.64 | 264.22 | 269.11 | 14,579 | +0.88(+0.33%) |
May 23, 2017 | 266.57 | 268.60 | 266.08 | 268.23 | 9,964 | +2.28(+0.86%) |
May 22, 2017 | 266.80 | 268.98 | 262.37 | 265.95 | 15,050 | +0.67(+0.25%) |
May 19, 2017 | 263.78 | 268.89 | 263.06 | 265.28 | 26,359 | +2.73(+1.04%) |
May 18, 2017 | 262.12 | 264.29 | 258.82 | 262.55 | 24,991 | +0.42(+0.16%) |
May 17, 2017 | 274.60 | 276.40 | 260.30 | 262.13 | 27,562 | -12.93(-4.70%) |
May 16, 2017 | 276.91 | 276.91 | 273.22 | 275.06 | 12,529 | -0.79(-0.29%) |
May 15, 2017 | 275.08 | 276.91 | 275.08 | 275.86 | 11,304 | +3.03(+1.11%) |
May 12, 2017 | 276.44 | 276.44 | 272.83 | 272.83 | 3,679 | -2.23(-0.81%) |
May 11, 2017 | 278.28 | 278.28 | 275.06 | 275.06 | 7,974 | -2.10(-0.76%) |
May 10, 2017 | 274.26 | 279.34 | 274.26 | 277.17 | 10,234 | +1.24(+0.45%) |
May 09, 2017 | 276.33 | 278.02 | 272.20 | 275.93 | 9,041 | -0.15(-0.05%) |
May 08, 2017 | 277.88 | 280.94 | 276.07 | 276.08 | 10,494 | -0.76(-0.27%) |
May 05, 2017 | 276.78 | 278.64 | 275.99 | 276.84 | 6,505 | +0.02(+0.01%) |
May 04, 2017 | 276.90 | 278.21 | 274.14 | 276.82 | 20,363 | -1.07(-0.39%) |
May 03, 2017 | 284.18 | 284.18 | 268.12 | 277.89 | 25,981 | -6.59(-2.32%) |
May 02, 2017 | 287.17 | 288.41 | 280.54 | 284.48 | 11,389 | -1.73(-0.60%) |