Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 214.99 | 218.35 | 214.10 | 214.62 | 926,371 | -0.07(-0.03%) |
Jul 28, 2017 | 213.10 | 214.99 | 211.32 | 214.68 | 469,416 | +0.71(+0.33%) |
Jul 27, 2017 | 215.67 | 217.19 | 212.38 | 213.97 | 608,089 | -1.71(-0.79%) |
Jul 26, 2017 | 216.06 | 216.47 | 212.68 | 215.68 | 554,577 | -0.52(-0.24%) |
Jul 25, 2017 | 216.20 | 218.00 | 215.38 | 216.20 | 615,564 | +1.04(+0.48%) |
Jul 24, 2017 | 212.63 | 215.24 | 211.70 | 215.16 | 553,495 | +2.21(+1.04%) |
Jul 21, 2017 | 212.34 | 213.56 | 211.86 | 212.95 | 299,329 | -0.10(-0.05%) |
Jul 20, 2017 | 212.25 | 213.45 | 210.49 | 213.05 | 334,632 | +0.79(+0.37%) |
Jul 19, 2017 | 209.23 | 212.31 | 208.74 | 212.27 | 251,439 | +3.17(+1.52%) |
Jul 18, 2017 | 210.42 | 210.67 | 208.71 | 209.09 | 342,894 | -3.01(-1.42%) |
Jul 17, 2017 | 211.33 | 213.49 | 210.59 | 212.10 | 329,850 | +0.48(+0.23%) |
Jul 14, 2017 | 213.27 | 214.48 | 211.23 | 211.62 | 344,571 | -1.01(-0.48%) |
Jul 13, 2017 | 214.00 | 217.05 | 212.43 | 212.63 | 563,587 | -0.71(-0.33%) |
Jul 12, 2017 | 211.18 | 213.85 | 210.00 | 213.35 | 446,813 | +4.14(+1.98%) |
Jul 11, 2017 | 213.21 | 213.21 | 207.76 | 209.20 | 517,163 | -3.81(-1.79%) |
Jul 10, 2017 | 215.30 | 215.45 | 213.00 | 213.01 | 403,920 | -3.00(-1.39%) |
Jul 07, 2017 | 213.96 | 216.68 | 212.49 | 216.01 | 521,271 | +1.80(+0.84%) |
Jul 06, 2017 | 213.77 | 215.43 | 212.87 | 214.21 | 614,506 | -0.80(-0.37%) |
Jul 05, 2017 | 211.57 | 215.23 | 210.25 | 215.00 | 715,001 | +3.30(+1.56%) |
Jul 03, 2017 | 211.99 | 213.00 | 209.27 | 211.71 | 279,821 | +0.74(+0.35%) |
Jun 30, 2017 | 210.46 | 212.38 | 207.57 | 210.97 | 810,720 | +1.14(+0.54%) |
Jun 29, 2017 | 214.69 | 214.69 | 209.00 | 209.83 | 756,883 | -5.61(-2.60%) |
Jun 28, 2017 | 215.34 | 216.78 | 214.21 | 215.44 | 631,628 | +1.91(+0.89%) |
Jun 27, 2017 | 219.68 | 219.68 | 213.43 | 213.54 | 598,206 | -6.58(-2.99%) |
Jun 26, 2017 | 218.48 | 222.91 | 218.31 | 220.11 | 1,111,172 | +3.75(+1.74%) |
Jun 23, 2017 | 214.81 | 216.89 | 214.07 | 216.36 | 746,935 | +1.78(+0.83%) |
Jun 22, 2017 | 215.20 | 217.22 | 213.36 | 214.58 | 539,345 | -0.66(-0.31%) |
Jun 21, 2017 | 218.00 | 218.48 | 214.80 | 215.24 | 378,201 | -1.94(-0.89%) |
Jun 20, 2017 | 219.20 | 219.62 | 215.48 | 217.19 | 424,292 | -2.45(-1.12%) |
Jun 19, 2017 | 218.21 | 220.27 | 217.57 | 219.64 | 390,075 | +1.33(+0.61%) |
Jun 16, 2017 | 217.86 | 220.59 | 216.12 | 218.31 | 675,131 | +0.86(+0.40%) |
Jun 15, 2017 | 215.70 | 217.85 | 215.12 | 217.45 | 256,832 | -1.42(-0.65%) |
Jun 14, 2017 | 223.29 | 224.49 | 217.19 | 218.87 | 418,922 | -4.42(-1.98%) |
Jun 13, 2017 | 220.51 | 224.09 | 220.36 | 223.29 | 374,575 | +3.29(+1.49%) |
Jun 12, 2017 | 221.43 | 222.46 | 217.64 | 220.00 | 380,710 | -2.57(-1.15%) |
Jun 09, 2017 | 220.95 | 223.65 | 220.01 | 222.57 | 504,743 | +2.57(+1.17%) |
Jun 08, 2017 | 222.81 | 214.27 | 220.00 | 665,231 | +4.34(+2.01%) | |
Jun 07, 2017 | 214.12 | 217.98 | 214.12 | 215.66 | 470,699 | +1.76(+0.82%) |
Jun 06, 2017 | 215.19 | 217.28 | 213.59 | 213.90 | 439,075 | -1.91(-0.88%) |
Jun 05, 2017 | 214.52 | 216.34 | 214.22 | 215.80 | 361,714 | +1.07(+0.50%) |
Jun 02, 2017 | 216.17 | 217.67 | 214.30 | 214.73 | 387,521 | -1.34(-0.62%) |
Jun 01, 2017 | 212.47 | 217.02 | 210.75 | 216.07 | 578,789 | +3.66(+1.72%) |
May 31, 2017 | 214.92 | 215.00 | 211.38 | 212.41 | 658,073 | -2.48(-1.16%) |
May 30, 2017 | 214.48 | 216.60 | 212.95 | 214.89 | 464,638 | -0.59(-0.27%) |
May 26, 2017 | 216.36 | 216.94 | 214.52 | 215.48 | 355,419 | -1.67(-0.77%) |
May 25, 2017 | 215.98 | 218.65 | 215.68 | 217.15 | 404,041 | +2.01(+0.93%) |
May 24, 2017 | 218.41 | 219.66 | 213.13 | 215.15 | 529,914 | -3.45(-1.58%) |
May 23, 2017 | 219.54 | 221.09 | 217.33 | 218.60 | 420,722 | -0.67(-0.31%) |
May 22, 2017 | 216.94 | 219.88 | 216.65 | 219.27 | 465,711 | +3.20(+1.48%) |
May 19, 2017 | 217.96 | 219.64 | 215.76 | 216.07 | 499,570 | -0.84(-0.39%) |
May 18, 2017 | 211.46 | 217.67 | 209.49 | 216.92 | 817,572 | +4.27(+2.01%) |
May 17, 2017 | 220.47 | 216.98 | 211.79 | 212.65 | 1,040,342 | -7.81(-3.54%) |
May 16, 2017 | 222.51 | 222.93 | 219.52 | 220.47 | 456,270 | -2.04(-0.92%) |
May 15, 2017 | 218.87 | 222.73 | 218.14 | 222.51 | 531,330 | +4.40(+2.02%) |
May 12, 2017 | 219.74 | 220.69 | 217.54 | 218.11 | 429,021 | -3.05(-1.38%) |
May 11, 2017 | 221.01 | 221.82 | 216.33 | 221.16 | 614,690 | -0.49(-0.22%) |
May 10, 2017 | 223.03 | 226.24 | 221.18 | 221.65 | 833,668 | +0.42(+0.19%) |
May 09, 2017 | 222.01 | 224.22 | 220.29 | 221.23 | 436,248 | -0.43(-0.19%) |
May 08, 2017 | 224.09 | 224.09 | 220.67 | 221.66 | 411,143 | -3.08(-1.37%) |
May 05, 2017 | 225.57 | 225.66 | 222.80 | 224.74 | 482,306 | +0.52(+0.23%) |
May 04, 2017 | 226.34 | 229.39 | 224.17 | 224.22 | 976,828 | -1.86(-0.82%) |
May 03, 2017 | 225.54 | 231.15 | 224.32 | 226.09 | 786,652 | -0.83(-0.37%) |
May 02, 2017 | 219.66 | 230.27 | 218.54 | 226.92 | 1,861,548 | +16.06(+7.62%) |