Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 394.54 | 398.88 | 392.66 | 398.54 | 1,921,821 | +5.17(+1.31%) |
Aug 30, 2017 | 388.22 | 395.16 | 388.22 | 393.37 | 953,889 | +4.55(+1.17%) |
Aug 29, 2017 | 386.60 | 390.17 | 385.56 | 388.82 | 1,118,780 | -0.41(-0.11%) |
Aug 28, 2017 | 390.88 | 391.20 | 385.94 | 389.23 | 988,045 | +0.44(+0.11%) |
Aug 25, 2017 | 391.42 | 392.53 | 387.51 | 388.79 | 758,648 | -0.44(-0.11%) |
Aug 24, 2017 | 390.09 | 391.53 | 384.24 | 389.23 | 1,401,052 | -1.10(-0.28%) |
Aug 23, 2017 | 396.29 | 396.29 | 390.26 | 390.33 | 1,280,580 | -6.72(-1.69%) |
Aug 22, 2017 | 398.15 | 399.99 | 395.00 | 397.05 | 994,184 | +0.60(+0.15%) |
Aug 21, 2017 | 392.75 | 396.90 | 391.38 | 396.45 | 970,803 | +3.48(+0.89%) |
Aug 18, 2017 | 391.53 | 396.27 | 390.71 | 392.97 | 1,304,255 | -0.39(-0.10%) |
Aug 17, 2017 | 401.00 | 401.65 | 393.17 | 393.36 | 1,595,960 | -7.42(-1.85%) |
Aug 16, 2017 | 399.35 | 402.49 | 397.18 | 400.78 | 1,727,324 | +3.05(+0.77%) |
Aug 15, 2017 | 401.05 | 403.36 | 395.92 | 397.73 | 2,258,066 | -3.35(-0.84%) |
Aug 14, 2017 | 398.78 | 405.33 | 397.00 | 401.08 | 2,439,869 | +6.59(+1.67%) |
Aug 11, 2017 | 400.08 | 402.45 | 392.60 | 394.49 | 2,399,848 | -4.19(-1.05%) |
Aug 10, 2017 | 398.69 | 404.06 | 396.72 | 398.68 | 2,069,989 | -2.22(-0.55%) |
Aug 09, 2017 | 387.89 | 408.83 | 386.38 | 400.90 | 3,988,134 | +11.15(+2.86%) |
Aug 08, 2017 | 380.02 | 393.24 | 378.26 | 389.75 | 1,913,089 | +8.73(+2.29%) |
Aug 07, 2017 | 384.65 | 386.45 | 380.77 | 381.02 | 1,309,008 | -3.61(-0.94%) |
Aug 04, 2017 | 386.00 | 380.56 | 384.63 | 698,514 | +0.33(+0.09%) | |
Aug 03, 2017 | 384.54 | 387.41 | 383.29 | 384.30 | 1,006,645 | -1.24(-0.32%) |
Aug 02, 2017 | 386.39 | 388.25 | 381.70 | 385.54 | 1,370,412 | -1.88(-0.49%) |
Aug 01, 2017 | 392.84 | 392.96 | 383.73 | 387.42 | 2,273,994 | -4.49(-1.15%) |
Jul 31, 2017 | 399.95 | 385.36 | 391.91 | 6,272,653 | +21.65(+5.85%) | |
Jul 28, 2017 | 365.39 | 372.37 | 361.00 | 370.26 | 1,600,282 | +3.36(+0.92%) |
Jul 27, 2017 | 354.00 | 370.83 | 353.02 | 366.90 | 3,552,388 | +18.13(+5.20%) |
Jul 26, 2017 | 348.80 | 351.68 | 346.03 | 348.77 | 2,265,786 | +0.77(+0.22%) |
Jul 25, 2017 | 349.47 | 350.88 | 346.58 | 348.00 | 881,657 | -0.08(-0.02%) |
Jul 24, 2017 | 349.79 | 350.43 | 345.26 | 348.08 | 1,473,727 | -1.99(-0.57%) |
Jul 21, 2017 | 345.30 | 351.87 | 345.30 | 350.07 | 1,340,981 | +4.77(+1.38%) |
Jul 20, 2017 | 349.67 | 344.31 | 345.30 | 1,244,759 | -1.31(-0.38%) | |
Jul 19, 2017 | 345.02 | 347.26 | 342.97 | 346.61 | 1,256,276 | +1.98(+0.57%) |
Jul 18, 2017 | 340.98 | 345.42 | 338.40 | 344.63 | 895,173 | +2.32(+0.68%) |
Jul 17, 2017 | 342.09 | 345.28 | 341.95 | 342.31 | 967,082 | -0.49(-0.14%) |
Jul 14, 2017 | 340.80 | 344.51 | 335.79 | 342.80 | 1,085,969 | +3.76(+1.11%) |
Jul 13, 2017 | 343.07 | 343.23 | 338.00 | 339.04 | 930,153 | -3.61(-1.05%) |
Jul 12, 2017 | 340.79 | 344.83 | 339.05 | 342.65 | 1,071,590 | +4.80(+1.42%) |
Jul 11, 2017 | 337.12 | 339.85 | 334.44 | 337.85 | 953,620 | +1.25(+0.37%) |
Jul 10, 2017 | 333.13 | 338.40 | 332.10 | 336.60 | 1,015,974 | +4.17(+1.25%) |
Jul 07, 2017 | 332.08 | 334.43 | 330.58 | 332.43 | 870,484 | +0.25(+0.08%) |
Jul 06, 2017 | 334.01 | 335.52 | 331.06 | 332.18 | 1,251,939 | -2.93(-0.87%) |
Jul 05, 2017 | 329.23 | 335.24 | 328.80 | 335.11 | 1,341,912 | +6.44(+1.96%) |
Jul 03, 2017 | 338.26 | 339.45 | 328.65 | 328.67 | 793,720 | -8.18(-2.43%) |
Jun 30, 2017 | 338.29 | 338.41 | 332.43 | 336.85 | 1,394,645 | +1.11(+0.33%) |
Jun 29, 2017 | 339.38 | 340.19 | 332.13 | 335.74 | 2,025,164 | -4.56(-1.34%) |
Jun 28, 2017 | 330.56 | 340.95 | 329.24 | 340.30 | 1,513,322 | +10.43(+3.16%) |
Jun 27, 2017 | 330.75 | 332.29 | 327.14 | 329.87 | 1,448,187 | -2.78(-0.84%) |
Jun 26, 2017 | 331.68 | 333.64 | 330.17 | 332.65 | 941,893 | +1.85(+0.56%) |
Jun 23, 2017 | 334.79 | 335.43 | 326.40 | 330.80 | 3,100,580 | -3.33(-1.00%) |
Jun 22, 2017 | 333.93 | 340.24 | 333.54 | 334.13 | 1,116,002 | +0.25(+0.07%) |
Jun 21, 2017 | 333.85 | 335.50 | 332.25 | 333.88 | 1,045,865 | +0.27(+0.08%) |
Jun 20, 2017 | 337.95 | 339.93 | 329.43 | 333.61 | 2,161,121 | -6.65(-1.95%) |
Jun 19, 2017 | 342.00 | 345.19 | 339.97 | 340.26 | 1,883,721 | +0.04(+0.01%) |
Jun 16, 2017 | 337.18 | 340.99 | 331.08 | 340.22 | 2,406,080 | +1.88(+0.56%) |
Jun 15, 2017 | 336.81 | 340.57 | 333.50 | 338.34 | 1,318,677 | +0.01(+0.00%) |
Jun 14, 2017 | 342.83 | 344.17 | 336.13 | 338.33 | 1,276,585 | -3.48(-1.02%) |
Jun 13, 2017 | 335.99 | 344.22 | 335.99 | 341.81 | 1,106,276 | +3.16(+0.93%) |
Jun 12, 2017 | 330.90 | 339.24 | 329.04 | 338.65 | 1,395,664 | +5.81(+1.75%) |
Jun 09, 2017 | 338.51 | 340.12 | 329.97 | 332.84 | 1,442,806 | -4.61(-1.37%) |
Jun 08, 2017 | 344.90 | 345.24 | 333.38 | 337.45 | 1,990,826 | -8.43(-2.44%) |
Jun 07, 2017 | 343.66 | 347.01 | 341.64 | 345.88 | 966,002 | +3.05(+0.89%) |
Jun 06, 2017 | 344.46 | 345.52 | 341.71 | 342.83 | 1,042,019 | -1.60(-0.46%) |
Jun 05, 2017 | 355.00 | 355.00 | 343.75 | 344.43 | 1,478,954 | -8.60(-2.44%) |
Jun 02, 2017 | 348.11 | 353.37 | 347.50 | 353.03 | 1,586,335 | +6.64(+1.92%) |