Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 249.11 | 255.34 | 245.54 | 249.10 | 417,847 | +0.67(+0.27%) |
Jul 28, 2017 | 248.24 | 253.96 | 245.56 | 248.43 | 346,098 | -0.43(-0.17%) |
Jul 27, 2017 | 249.88 | 252.42 | 244.54 | 248.86 | 226,083 | -0.13(-0.05%) |
Jul 26, 2017 | 253.88 | 255.70 | 248.20 | 248.99 | 168,628 | -5.10(-2.01%) |
Jul 25, 2017 | 251.91 | 254.09 | 243,626 | +0.96(+0.38%) | ||
Jul 24, 2017 | 249.22 | 253.78 | 249.22 | 253.13 | 155,607 | +3.10(+1.24%) |
Jul 21, 2017 | 248.32 | 251.83 | 248.32 | 250.03 | 193,886 | +1.90(+0.77%) |
Jul 20, 2017 | 248.11 | 250.00 | 246.78 | 248.13 | 129,097 | -0.45(-0.18%) |
Jul 19, 2017 | 245.43 | 249.00 | 243.08 | 248.58 | 198,197 | +3.21(+1.31%) |
Jul 18, 2017 | 241.03 | 245.60 | 240.55 | 245.37 | 137,221 | +3.21(+1.33%) |
Jul 17, 2017 | 241.53 | 245.30 | 240.57 | 242.16 | 155,591 | -0.12(-0.05%) |
Jul 14, 2017 | 240.89 | 243.53 | 239.61 | 242.28 | 85,832 | +0.69(+0.29%) |
Jul 13, 2017 | 242.06 | 243.84 | 239.18 | 241.59 | 118,273 | -0.67(-0.28%) |
Jul 12, 2017 | 243.67 | 245.45 | 241.07 | 242.26 | 102,908 | +0.27(+0.11%) |
Jul 11, 2017 | 242.40 | 244.35 | 239.00 | 241.99 | 174,228 | -0.31(-0.13%) |
Jul 10, 2017 | 241.45 | 245.70 | 240.74 | 242.30 | 147,909 | +0.50(+0.21%) |
Jul 07, 2017 | 242.73 | 244.97 | 239.35 | 241.80 | 172,470 | +0.81(+0.34%) |
Jul 06, 2017 | 249.07 | 250.10 | 239.80 | 240.99 | 508,100 | -9.00(-3.60%) |
Jul 05, 2017 | 255.80 | 256.11 | 249.37 | 249.99 | 280,409 | -6.84(-2.66%) |
Jul 03, 2017 | 258.17 | 259.60 | 255.03 | 256.83 | 120,890 | -0.31(-0.12%) |
Jun 30, 2017 | 259.81 | 261.50 | 254.41 | 257.14 | 253,406 | -2.75(-1.06%) |
Jun 29, 2017 | 263.48 | 264.43 | 255.98 | 259.89 | 229,813 | -2.66(-1.01%) |
Jun 28, 2017 | 257.33 | 263.32 | 257.33 | 262.55 | 339,919 | +5.06(+1.97%) |
Jun 27, 2017 | 253.93 | 261.38 | 253.29 | 257.49 | 387,277 | +4.43(+1.75%) |
Jun 26, 2017 | 250.91 | 253.81 | 250.30 | 253.06 | 231,594 | +3.19(+1.28%) |
Jun 23, 2017 | 252.00 | 248.41 | 249.87 | 366,307 | +0.16(+0.06%) | |
Jun 22, 2017 | 247.90 | 251.88 | 245.02 | 249.71 | 248,467 | +3.35(+1.36%) |
Jun 21, 2017 | 241.31 | 248.29 | 240.41 | 246.36 | 270,882 | +5.92(+2.46%) |
Jun 20, 2017 | 238.97 | 243.04 | 236.50 | 240.44 | 202,070 | +1.05(+0.44%) |
Jun 19, 2017 | 239.08 | 241.96 | 237.42 | 239.39 | 166,807 | +0.34(+0.14%) |
Jun 16, 2017 | 238.40 | 243.63 | 235.58 | 239.05 | 302,465 | +1.87(+0.79%) |
Jun 15, 2017 | 238.43 | 240.39 | 235.63 | 237.18 | 136,126 | -1.26(-0.53%) |
Jun 14, 2017 | 241.01 | 243.86 | 237.28 | 238.44 | 258,301 | -2.95(-1.22%) |
Jun 13, 2017 | 239.45 | 243.54 | 236.00 | 241.39 | 251,533 | +2.59(+1.08%) |
Jun 12, 2017 | 231.59 | 239.94 | 231.59 | 238.80 | 225,948 | +7.50(+3.24%) |
Jun 09, 2017 | 224.00 | 233.79 | 223.93 | 231.30 | 286,537 | +6.81(+3.03%) |
Jun 08, 2017 | 225.46 | 228.30 | 223.11 | 224.49 | 223,392 | -1.03(-0.46%) |
Jun 07, 2017 | 224.72 | 228.60 | 219.98 | 225.52 | 133,004 | +1.80(+0.80%) |
Jun 06, 2017 | 222.40 | 224.81 | 219.21 | 223.72 | 157,865 | +0.45(+0.20%) |
Jun 05, 2017 | 220.42 | 223.41 | 219.50 | 223.27 | 142,152 | +3.37(+1.53%) |
Jun 02, 2017 | 217.38 | 221.36 | 215.85 | 219.90 | 95,665 | +1.42(+0.65%) |
Jun 01, 2017 | 215.64 | 219.53 | 215.36 | 218.48 | 179,378 | +3.46(+1.61%) |
May 31, 2017 | 215.44 | 218.03 | 210.65 | 215.02 | 150,945 | +0.02(+0.01%) |
May 30, 2017 | 216.50 | 218.06 | 214.57 | 215.00 | 116,095 | -2.90(-1.33%) |
May 26, 2017 | 217.80 | 219.84 | 217.40 | 217.90 | 112,534 | -1.09(-0.50%) |
May 25, 2017 | 223.45 | 225.00 | 217.12 | 218.99 | 135,991 | -3.62(-1.63%) |
May 24, 2017 | 226.33 | 228.86 | 222.34 | 222.61 | 183,010 | -4.12(-1.82%) |
May 23, 2017 | 225.00 | 228.52 | 222.53 | 226.73 | 176,010 | +1.52(+0.67%) |
May 22, 2017 | 221.49 | 226.31 | 220.65 | 225.21 | 173,150 | +4.08(+1.85%) |
May 19, 2017 | 215.41 | 225.47 | 215.00 | 221.13 | 283,204 | +5.27(+2.44%) |
May 18, 2017 | 210.45 | 217.08 | 210.45 | 215.86 | 148,457 | +4.65(+2.20%) |
May 17, 2017 | 212.29 | 214.18 | 210.26 | 211.21 | 197,360 | -3.90(-1.81%) |
May 16, 2017 | 217.00 | 217.08 | 213.61 | 215.11 | 97,989 | -0.96(-0.44%) |
May 15, 2017 | 213.01 | 216.99 | 213.01 | 216.07 | 102,649 | +2.64(+1.24%) |
May 12, 2017 | 215.18 | 216.00 | 212.00 | 213.43 | 178,250 | -2.15(-1.00%) |
May 11, 2017 | 214.92 | 216.68 | 212.29 | 215.58 | 133,080 | -0.83(-0.38%) |
May 10, 2017 | 216.57 | 217.98 | 213.72 | 216.41 | 212,645 | -1.15(-0.53%) |
May 09, 2017 | 214.80 | 217.99 | 212.51 | 217.56 | 132,855 | +2.51(+1.17%) |
May 08, 2017 | 213.70 | 216.34 | 213.13 | 215.05 | 147,680 | -0.57(-0.26%) |
May 05, 2017 | 218.41 | 218.41 | 213.58 | 215.62 | 170,770 | -2.04(-0.94%) |
May 04, 2017 | 216.04 | 217.85 | 213.53 | 217.66 | 142,535 | +1.61(+0.75%) |
May 03, 2017 | 218.33 | 218.33 | 211.11 | 216.05 | 328,170 | -3.28(-1.50%) |
May 02, 2017 | 215.48 | 221.50 | 209.99 | 219.33 | 897,343 | +12.52(+6.05%) |