Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 220.79 | 220.89 | 220.04 | 220.26 | 73,750,488 | -0.12(-0.06%) |
Jul 28, 2017 | 220.15 | 220.52 | 219.69 | 220.38 | 56,117,196 | -0.26(-0.12%) |
Jul 27, 2017 | 221.32 | 221.36 | 219.29 | 220.64 | 79,227,104 | -0.21(-0.09%) |
Jul 26, 2017 | 221.13 | 221.17 | 220.58 | 220.85 | 53,237,292 | +0.01(+0.00%) |
Jul 25, 2017 | 221.07 | 221.18 | 220.61 | 220.84 | 61,488,072 | +0.54(+0.24%) |
Jul 24, 2017 | 220.28 | 220.45 | 219.84 | 220.30 | 52,223,164 | -0.05(-0.02%) |
Jul 21, 2017 | 219.96 | 220.38 | 219.78 | 220.36 | 99,388,632 | -0.20(-0.09%) |
Jul 20, 2017 | 220.71 | 220.84 | 220.04 | 220.55 | 52,779,508 | +0.10(+0.04%) |
Jul 19, 2017 | 219.59 | 220.46 | 219.58 | 220.46 | 57,135,052 | +1.19(+0.54%) |
Jul 18, 2017 | 218.73 | 219.32 | 218.38 | 219.27 | 47,872,536 | +0.12(+0.05%) |
Jul 17, 2017 | 219.10 | 219.49 | 218.97 | 219.15 | 37,548,892 | -0.03(-0.01%) |
Jul 14, 2017 | 218.16 | 219.54 | 218.06 | 219.18 | 67,516,152 | +1.02(+0.47%) |
Jul 13, 2017 | 217.80 | 218.27 | 217.57 | 218.16 | 44,191,100 | +0.37(+0.17%) |
Jul 12, 2017 | 217.16 | 217.97 | 217.16 | 217.79 | 66,724,992 | +1.62(+0.75%) |
Jul 11, 2017 | 216.49 | 214.97 | 216.17 | 56,370,496 | -0.16(-0.07%) | |
Jul 10, 2017 | 216.10 | 216.72 | 215.83 | 216.33 | 41,045,780 | +0.23(+0.11%) |
Jul 07, 2017 | 215.30 | 216.25 | 214.72 | 216.10 | 64,950,044 | +1.39(+0.65%) |
Jul 06, 2017 | 215.90 | 216.01 | 214.52 | 214.71 | 74,047,352 | -1.98(-0.91%) |
Jul 05, 2017 | 216.56 | 216.90 | 215.74 | 216.69 | 60,970,800 | +0.50(+0.23%) |
Jul 03, 2017 | 217.23 | 216.19 | 216.19 | 43,866,516 | +0.37(+0.17%) | |
Jun 30, 2017 | 216.25 | 216.63 | 215.62 | 215.82 | 97,256,152 | +0.40(+0.19%) |
Jun 29, 2017 | 217.48 | 217.54 | 214.18 | 215.42 | 119,766,288 | -1.91(-0.88%) |
Jun 28, 2017 | 216.45 | 217.53 | 216.21 | 217.33 | 78,432,032 | +1.93(+0.90%) |
Jun 27, 2017 | 216.93 | 217.23 | 215.38 | 215.40 | 92,127,256 | -1.75(-0.81%) |
Jun 26, 2017 | 217.70 | 218.13 | 216.93 | 217.15 | 63,517,968 | +0.14(+0.07%) |
Jun 23, 2017 | 216.81 | 217.35 | 216.42 | 217.01 | 75,049,600 | +0.26(+0.12%) |
Jun 22, 2017 | 216.86 | 217.37 | 216.57 | 216.75 | 49,438,368 | -0.10(-0.05%) |
Jun 21, 2017 | 217.27 | 217.42 | 216.37 | 216.85 | 62,660,940 | -0.05(-0.02%) |
Jun 20, 2017 | 218.01 | 218.02 | 216.88 | 216.90 | 63,744,580 | -1.47(-0.67%) |
Jun 19, 2017 | 217.42 | 218.44 | 217.32 | 218.38 | 72,927,032 | +1.80(+0.83%) |
Jun 16, 2017 | 216.69 | 216.74 | 215.67 | 216.57 | 94,730,248 | +0.05(+0.02%) |
Jun 15, 2017 | 215.56 | 216.65 | 215.28 | 216.53 | 74,807,872 | -0.42(-0.19%) |
Jun 14, 2017 | 217.49 | 217.50 | 216.10 | 216.94 | 88,358,128 | -0.27(-0.13%) |
Jun 13, 2017 | 216.71 | 217.27 | 216.36 | 217.22 | 67,590,744 | +1.06(+0.49%) |
Jun 12, 2017 | 215.96 | 216.21 | 215.29 | 216.16 | 96,918,000 | -0.04(-0.02%) |
Jun 09, 2017 | 216.81 | 217.63 | 214.91 | 216.21 | 148,897,920 | -0.33(-0.15%) |
Jun 08, 2017 | 216.53 | 217.02 | 215.99 | 216.53 | 74,189,856 | +0.11(+0.05%) |
Jun 07, 2017 | 216.37 | 216.66 | 215.69 | 216.43 | 60,916,280 | +0.40(+0.18%) |
Jun 06, 2017 | 216.14 | 216.71 | 215.95 | 216.03 | 56,694,784 | -0.69(-0.32%) |
Jun 05, 2017 | 216.70 | 217.00 | 216.52 | 216.72 | 50,309,036 | -0.16(-0.07%) |
Jun 02, 2017 | 216.21 | 217.04 | 215.91 | 216.88 | 99,822,808 | +0.72(+0.33%) |
Jun 01, 2017 | 214.93 | 216.18 | 214.63 | 216.16 | 77,599,616 | +1.71(+0.80%) |
May 31, 2017 | 214.81 | 214.85 | 213.75 | 214.46 | 103,275,112 | -0.05(-0.03%) |
May 30, 2017 | 214.37 | 214.77 | 214.21 | 214.51 | 39,609,628 | -0.19(-0.09%) |
May 26, 2017 | 214.54 | 214.86 | 214.46 | 214.69 | 52,497,252 | -0.05(-0.02%) |
May 25, 2017 | 214.24 | 215.02 | 214.03 | 214.74 | 72,112,920 | +1.02(+0.48%) |
May 24, 2017 | 213.46 | 213.82 | 213.11 | 213.72 | 55,332,356 | +0.50(+0.23%) |
May 23, 2017 | 213.13 | 213.39 | 212.74 | 213.22 | 54,409,332 | +0.47(+0.22%) |
May 22, 2017 | 212.20 | 212.92 | 212.13 | 212.75 | 68,438,784 | +1.07(+0.51%) |
May 19, 2017 | 210.81 | 212.36 | 210.75 | 211.68 | 129,483,024 | +1.37(+0.65%) |
May 18, 2017 | 209.38 | 211.18 | 209.12 | 210.31 | 120,492,800 | +0.84(+0.40%) |
May 17, 2017 | 213.25 | 211.97 | 209.40 | 209.46 | 193,784,352 | -3.78(-1.77%) |
May 16, 2017 | 213.75 | 213.77 | 212.85 | 213.25 | 57,449,860 | -0.20(-0.09%) |
May 15, 2017 | 212.71 | 213.57 | 212.69 | 213.44 | 69,686,056 | +1.17(+0.55%) |
May 12, 2017 | 212.37 | 212.67 | 212.00 | 212.27 | 60,696,460 | -0.36(-0.17%) |
May 11, 2017 | 212.60 | 212.79 | 211.51 | 212.63 | 70,184,192 | -0.44(-0.20%) |
May 10, 2017 | 212.63 | 213.06 | 212.42 | 213.06 | 61,104,820 | +0.38(+0.18%) |
May 09, 2017 | 213.14 | 213.34 | 212.32 | 212.68 | 57,794,876 | -0.19(-0.09%) |
May 08, 2017 | 212.95 | 213.10 | 212.44 | 212.87 | 54,445,740 | -0.04(-0.02%) |
May 05, 2017 | 212.46 | 212.93 | 212.00 | 212.91 | 69,802,760 | +0.84(+0.39%) |
May 04, 2017 | 212.14 | 212.22 | 211.21 | 212.07 | 69,179,728 | +0.25(+0.12%) |
May 03, 2017 | 212.18 | 211.13 | 211.83 | 82,126,032 | -0.26(-0.12%) | |
May 02, 2017 | 212.15 | 212.27 | 211.67 | 212.08 | 64,540,100 | +0.08(+0.04%) |