Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 394.41 | 396.30 | 392.04 | 395.81 | 425,714 | +2.49(+0.63%) |
Jul 28, 2017 | 387.96 | 393.70 | 387.96 | 393.32 | 448,462 | +4.42(+1.14%) |
Jul 27, 2017 | 388.12 | 389.86 | 383.04 | 388.90 | 425,947 | +2.48(+0.64%) |
Jul 26, 2017 | 384.91 | 388.56 | 383.71 | 386.42 | 372,729 | +2.71(+0.70%) |
Jul 25, 2017 | 388.61 | 391.08 | 381.61 | 383.71 | 298,806 | -4.08(-1.05%) |
Jul 24, 2017 | 387.30 | 388.77 | 384.86 | 387.79 | 319,760 | +0.14(+0.04%) |
Jul 21, 2017 | 385.97 | 390.95 | 385.97 | 387.65 | 586,189 | +0.20(+0.05%) |
Jul 20, 2017 | 386.56 | 389.55 | 384.68 | 387.45 | 535,877 | +0.62(+0.16%) |
Jul 19, 2017 | 385.17 | 390.38 | 385.17 | 386.82 | 436,746 | +1.95(+0.51%) |
Jul 18, 2017 | 381.99 | 385.13 | 379.24 | 384.87 | 437,875 | +2.46(+0.64%) |
Jul 17, 2017 | 384.37 | 385.39 | 380.80 | 382.42 | 521,752 | -1.95(-0.51%) |
Jul 14, 2017 | 384.56 | 389.42 | 383.47 | 384.37 | 354,363 | +1.28(+0.33%) |
Jul 13, 2017 | 383.25 | 385.09 | 381.32 | 383.08 | 343,416 | -0.76(-0.20%) |
Jul 12, 2017 | 380.46 | 386.33 | 378.45 | 383.85 | 498,759 | +5.33(+1.41%) |
Jul 11, 2017 | 375.83 | 379.20 | 374.35 | 378.52 | 623,019 | +3.47(+0.93%) |
Jul 10, 2017 | 372.13 | 375.84 | 371.59 | 375.04 | 486,739 | +3.32(+0.89%) |
Jul 07, 2017 | 367.93 | 373.52 | 367.75 | 371.72 | 416,077 | +4.28(+1.16%) |
Jul 06, 2017 | 370.14 | 372.06 | 365.87 | 367.44 | 497,704 | -4.96(-1.33%) |
Jul 05, 2017 | 372.36 | 373.70 | 369.34 | 372.40 | 419,316 | +1.16(+0.31%) |
Jul 03, 2017 | 378.96 | 382.09 | 369.98 | 371.25 | 288,490 | -5.62(-1.49%) |
Jun 30, 2017 | 372.40 | 378.68 | 371.95 | 376.87 | 601,208 | +6.92(+1.87%) |
Jun 29, 2017 | 375.95 | 378.48 | 365.94 | 369.95 | 669,765 | -8.32(-2.20%) |
Jun 28, 2017 | 383.44 | 384.59 | 377.02 | 378.27 | 407,231 | -2.54(-0.67%) |
Jun 27, 2017 | 384.58 | 386.23 | 380.37 | 380.81 | 460,872 | -4.25(-1.10%) |
Jun 26, 2017 | 381.44 | 386.51 | 380.85 | 385.06 | 539,498 | +3.88(+1.02%) |
Jun 23, 2017 | 388.69 | 380.93 | 381.18 | 1,605,110 | -5.46(-1.41%) | |
Jun 22, 2017 | 383.05 | 388.58 | 380.25 | 386.64 | 690,248 | +3.34(+0.87%) |
Jun 21, 2017 | 379.27 | 383.75 | 374.78 | 383.30 | 800,026 | +2.24(+0.59%) |
Jun 20, 2017 | 380.92 | 382.48 | 377.69 | 381.06 | 519,727 | +1.51(+0.40%) |
Jun 19, 2017 | 375.72 | 379.92 | 374.66 | 379.55 | 520,931 | +4.34(+1.16%) |
Jun 16, 2017 | 383.19 | 384.05 | 372.35 | 375.21 | 1,956,504 | -5.87(-1.54%) |
Jun 15, 2017 | 376.80 | 382.24 | 375.06 | 381.08 | 359,394 | +1.63(+0.43%) |
Jun 14, 2017 | 383.25 | 384.05 | 378.29 | 379.45 | 465,412 | +1.37(+0.36%) |
Jun 13, 2017 | 373.71 | 381.99 | 373.60 | 378.08 | 448,036 | +4.86(+1.30%) |
Jun 12, 2017 | 383.56 | 386.53 | 370.81 | 373.22 | 990,471 | -12.47(-3.23%) |
Jun 09, 2017 | 385.85 | 388.76 | 382.68 | 385.69 | 631,981 | -1.04(-0.27%) |
Jun 08, 2017 | 387.92 | 388.03 | 381.17 | 386.73 | 448,621 | -0.26(-0.07%) |
Jun 07, 2017 | 388.16 | 390.18 | 383.89 | 386.99 | 462,778 | -1.42(-0.37%) |
Jun 06, 2017 | 390.28 | 392.76 | 387.33 | 388.41 | 425,732 | -1.67(-0.43%) |
Jun 05, 2017 | 388.63 | 390.96 | 386.51 | 390.08 | 402,694 | -0.10(-0.02%) |
Jun 02, 2017 | 384.57 | 390.52 | 382.00 | 390.18 | 604,512 | +6.49(+1.69%) |
Jun 01, 2017 | 387.88 | 389.04 | 382.90 | 383.69 | 562,300 | -3.58(-0.93%) |
May 31, 2017 | 386.98 | 388.71 | 383.67 | 387.27 | 844,393 | +0.97(+0.25%) |
May 30, 2017 | 386.80 | 388.80 | 386.20 | 386.31 | 393,371 | -1.15(-0.30%) |
May 26, 2017 | 390.76 | 392.16 | 386.36 | 387.46 | 338,027 | -3.29(-0.84%) |
May 25, 2017 | 388.70 | 391.65 | 386.33 | 390.75 | 482,154 | +3.99(+1.03%) |
May 24, 2017 | 381.94 | 387.89 | 381.94 | 386.76 | 482,302 | +4.07(+1.06%) |
May 23, 2017 | 382.70 | 385.60 | 381.42 | 382.69 | 388,324 | +0.97(+0.26%) |
May 22, 2017 | 373.49 | 382.30 | 373.49 | 381.71 | 463,964 | +8.73(+2.34%) |
May 19, 2017 | 372.94 | 375.65 | 370.57 | 372.98 | 419,770 | +0.86(+0.23%) |
May 18, 2017 | 371.90 | 372.83 | 367.93 | 372.13 | 606,484 | -1.06(-0.28%) |
May 17, 2017 | 372.86 | 375.96 | 372.48 | 373.19 | 474,348 | -0.59(-0.16%) |
May 16, 2017 | 375.66 | 377.04 | 371.16 | 373.77 | 421,802 | -1.90(-0.50%) |
May 15, 2017 | 376.60 | 379.13 | 375.01 | 375.67 | 578,635 | -1.10(-0.29%) |
May 12, 2017 | 373.88 | 376.96 | 372.88 | 376.77 | 609,512 | +2.01(+0.54%) |
May 11, 2017 | 370.89 | 375.24 | 369.64 | 374.76 | 408,842 | +3.25(+0.88%) |
May 10, 2017 | 372.41 | 373.46 | 370.35 | 371.51 | 419,775 | -0.75(-0.20%) |
May 09, 2017 | 373.77 | 373.92 | 370.96 | 372.26 | 390,284 | -0.64(-0.17%) |
May 08, 2017 | 372.91 | 373.81 | 368.95 | 372.90 | 684,334 | +0.34(+0.09%) |
May 05, 2017 | 371.06 | 372.73 | 368.62 | 372.56 | 528,759 | +1.72(+0.46%) |
May 04, 2017 | 369.65 | 371.76 | 365.90 | 370.83 | 657,754 | +0.96(+0.26%) |
May 03, 2017 | 370.67 | 371.44 | 367.25 | 369.87 | 579,123 | +0.28(+0.08%) |
May 02, 2017 | 367.51 | 370.20 | 365.49 | 369.59 | 548,166 | +2.34(+0.64%) |