Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 392.39 | 394.26 | 390.03 | 393.78 | 427,911 | +2.47(+0.63%) |
Jul 28, 2017 | 385.96 | 391.68 | 385.96 | 391.30 | 450,776 | +4.39(+1.14%) |
Jul 27, 2017 | 386.12 | 387.86 | 381.07 | 386.91 | 428,145 | +2.47(+0.64%) |
Jul 26, 2017 | 382.93 | 386.57 | 381.75 | 384.44 | 374,652 | +2.69(+0.70%) |
Jul 25, 2017 | 386.61 | 389.07 | 379.65 | 381.75 | 300,348 | -4.05(-1.05%) |
Jul 24, 2017 | 385.31 | 386.77 | 382.88 | 385.80 | 321,410 | +0.14(+0.04%) |
Jul 21, 2017 | 383.99 | 388.94 | 383.99 | 385.66 | 589,214 | +0.20(+0.05%) |
Jul 20, 2017 | 384.58 | 387.55 | 382.71 | 385.46 | 538,642 | +0.62(+0.16%) |
Jul 19, 2017 | 383.20 | 388.38 | 383.20 | 384.84 | 439,000 | +1.94(+0.51%) |
Jul 18, 2017 | 380.03 | 383.15 | 377.29 | 382.90 | 440,134 | +2.45(+0.64%) |
Jul 17, 2017 | 382.39 | 383.41 | 378.85 | 380.45 | 524,445 | -1.94(-0.51%) |
Jul 14, 2017 | 382.58 | 387.42 | 381.50 | 382.39 | 356,191 | +1.28(+0.33%) |
Jul 13, 2017 | 381.28 | 383.12 | 379.36 | 381.12 | 345,188 | -0.76(-0.20%) |
Jul 12, 2017 | 378.50 | 384.35 | 376.51 | 381.88 | 501,332 | +5.30(+1.41%) |
Jul 11, 2017 | 373.90 | 377.25 | 372.43 | 376.57 | 626,234 | +3.46(+0.93%) |
Jul 10, 2017 | 370.22 | 373.91 | 369.68 | 373.12 | 489,251 | +3.31(+0.89%) |
Jul 07, 2017 | 366.04 | 371.60 | 365.86 | 369.81 | 418,224 | +4.25(+1.16%) |
Jul 06, 2017 | 368.24 | 370.15 | 363.99 | 365.56 | 500,272 | -4.94(-1.33%) |
Jul 05, 2017 | 370.45 | 371.78 | 367.44 | 370.49 | 421,480 | +1.15(+0.31%) |
Jul 03, 2017 | 377.01 | 380.13 | 368.08 | 369.34 | 289,978 | -5.59(-1.49%) |
Jun 30, 2017 | 370.49 | 376.74 | 370.04 | 374.93 | 604,311 | +6.88(+1.87%) |
Jun 29, 2017 | 374.02 | 376.54 | 364.06 | 368.05 | 673,221 | -8.28(-2.20%) |
Jun 28, 2017 | 381.48 | 382.62 | 375.09 | 376.33 | 409,332 | -2.52(-0.67%) |
Jun 27, 2017 | 382.60 | 384.25 | 378.42 | 378.85 | 463,250 | -4.23(-1.10%) |
Jun 26, 2017 | 379.48 | 384.52 | 378.90 | 383.08 | 542,282 | +3.86(+1.02%) |
Jun 23, 2017 | 386.69 | 378.98 | 379.22 | 1,613,393 | -5.43(-1.41%) | |
Jun 22, 2017 | 381.08 | 386.58 | 378.30 | 384.65 | 693,810 | +3.32(+0.87%) |
Jun 21, 2017 | 377.32 | 381.78 | 372.85 | 381.33 | 804,154 | +2.23(+0.59%) |
Jun 20, 2017 | 378.97 | 380.51 | 375.75 | 379.11 | 522,408 | +1.50(+0.40%) |
Jun 19, 2017 | 373.80 | 377.97 | 372.74 | 377.60 | 523,619 | +4.31(+1.16%) |
Jun 16, 2017 | 381.22 | 382.08 | 370.44 | 373.29 | 1,966,599 | -5.84(-1.54%) |
Jun 15, 2017 | 374.86 | 380.28 | 373.13 | 379.12 | 361,248 | +1.62(+0.43%) |
Jun 14, 2017 | 381.28 | 382.08 | 376.35 | 377.50 | 467,814 | +1.36(+0.36%) |
Jun 13, 2017 | 371.80 | 380.03 | 371.68 | 376.14 | 450,348 | +4.83(+1.30%) |
Jun 12, 2017 | 381.59 | 384.55 | 368.91 | 371.31 | 995,582 | -12.41(-3.23%) |
Jun 09, 2017 | 383.87 | 386.76 | 380.71 | 383.71 | 635,242 | -1.03(-0.27%) |
Jun 08, 2017 | 385.93 | 386.04 | 379.21 | 384.74 | 450,936 | -0.26(-0.07%) |
Jun 07, 2017 | 386.17 | 388.18 | 381.92 | 385.00 | 465,166 | -1.41(-0.37%) |
Jun 06, 2017 | 388.28 | 390.74 | 385.35 | 386.42 | 427,929 | -1.66(-0.43%) |
Jun 05, 2017 | 386.64 | 388.95 | 384.53 | 388.08 | 404,772 | -0.10(-0.02%) |
Jun 02, 2017 | 382.59 | 388.52 | 380.04 | 388.18 | 607,631 | +6.46(+1.69%) |
Jun 01, 2017 | 385.89 | 387.04 | 380.93 | 381.72 | 565,202 | -3.56(-0.93%) |
May 31, 2017 | 385.00 | 386.72 | 381.70 | 385.28 | 848,750 | +0.96(+0.25%) |
May 30, 2017 | 384.81 | 386.81 | 384.22 | 384.32 | 395,401 | -1.14(-0.30%) |
May 26, 2017 | 388.75 | 390.15 | 384.38 | 385.47 | 339,771 | -3.28(-0.84%) |
May 25, 2017 | 386.71 | 389.64 | 384.35 | 388.74 | 484,642 | +3.97(+1.03%) |
May 24, 2017 | 379.98 | 385.90 | 379.98 | 384.78 | 484,791 | +4.05(+1.06%) |
May 23, 2017 | 380.73 | 383.62 | 379.46 | 380.72 | 390,328 | +0.97(+0.26%) |
May 22, 2017 | 371.57 | 380.34 | 371.57 | 379.75 | 466,358 | +8.68(+2.34%) |
May 19, 2017 | 371.03 | 373.72 | 368.67 | 371.07 | 421,936 | +0.85(+0.23%) |
May 18, 2017 | 369.99 | 370.91 | 366.04 | 370.22 | 609,614 | -1.05(-0.28%) |
May 17, 2017 | 370.95 | 374.03 | 370.56 | 371.27 | 476,796 | -0.58(-0.16%) |
May 16, 2017 | 373.73 | 375.11 | 369.25 | 371.85 | 423,979 | -1.89(-0.50%) |
May 15, 2017 | 374.67 | 377.18 | 373.09 | 373.74 | 581,621 | -1.10(-0.29%) |
May 12, 2017 | 371.96 | 375.03 | 370.96 | 374.83 | 612,657 | +2.00(+0.54%) |
May 11, 2017 | 368.99 | 373.31 | 367.74 | 372.83 | 410,951 | +3.23(+0.88%) |
May 10, 2017 | 370.50 | 371.55 | 368.45 | 369.60 | 421,941 | -0.75(-0.20%) |
May 09, 2017 | 371.85 | 372.00 | 369.05 | 370.35 | 392,298 | -0.63(-0.17%) |
May 08, 2017 | 371.00 | 371.90 | 367.06 | 370.98 | 687,865 | +0.34(+0.09%) |
May 05, 2017 | 369.16 | 370.82 | 366.73 | 370.64 | 531,488 | +1.71(+0.46%) |
May 04, 2017 | 367.76 | 369.85 | 364.02 | 368.93 | 661,148 | +0.96(+0.26%) |
May 03, 2017 | 368.76 | 369.53 | 365.37 | 367.97 | 582,111 | +0.28(+0.08%) |
May 02, 2017 | 365.63 | 368.31 | 363.61 | 367.70 | 550,995 | +2.33(+0.64%) |