Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 291.14 | 292.60 | 286.07 | 288.12 | 753,434 | -0.45(-0.16%) |
Jul 28, 2017 | 285.61 | 290.49 | 284.31 | 288.57 | 743,062 | +2.23(+0.78%) |
Jul 27, 2017 | 286.70 | 290.69 | 279.76 | 286.35 | 1,423,977 | +0.62(+0.22%) |
Jul 26, 2017 | 279.34 | 285.74 | 278.22 | 285.73 | 694,349 | +6.75(+2.42%) |
Jul 25, 2017 | 281.22 | 282.21 | 275.62 | 278.97 | 709,263 | -3.12(-1.10%) |
Jul 24, 2017 | 280.68 | 282.97 | 280.11 | 282.09 | 435,814 | +2.12(+0.76%) |
Jul 21, 2017 | 280.91 | 281.81 | 279.04 | 279.97 | 403,846 | -1.82(-0.65%) |
Jul 20, 2017 | 283.72 | 279.04 | 281.79 | 504,886 | +1.52(+0.54%) | |
Jul 19, 2017 | 279.71 | 281.19 | 277.94 | 280.27 | 519,131 | +0.32(+0.11%) |
Jul 18, 2017 | 274.72 | 280.81 | 273.02 | 279.95 | 464,002 | +4.12(+1.49%) |
Jul 17, 2017 | 273.72 | 278.71 | 272.48 | 275.83 | 788,037 | +2.54(+0.93%) |
Jul 14, 2017 | 273.13 | 273.89 | 268.31 | 273.30 | 476,446 | +2.04(+0.75%) |
Jul 13, 2017 | 273.12 | 275.71 | 269.52 | 271.26 | 729,195 | -2.81(-1.02%) |
Jul 12, 2017 | 267.26 | 274.41 | 265.79 | 274.07 | 805,890 | +11.93(+4.55%) |
Jul 11, 2017 | 258.30 | 263.12 | 256.20 | 262.14 | 594,998 | +2.59(+1.00%) |
Jul 10, 2017 | 256.73 | 261.20 | 252.89 | 259.55 | 597,925 | +4.22(+1.65%) |
Jul 07, 2017 | 251.98 | 257.63 | 251.92 | 255.34 | 577,718 | +4.50(+1.79%) |
Jul 06, 2017 | 245.76 | 252.03 | 245.25 | 250.84 | 614,714 | +2.12(+0.85%) |
Jul 05, 2017 | 250.13 | 253.57 | 245.95 | 248.72 | 790,650 | -1.70(-0.68%) |
Jul 03, 2017 | 253.77 | 254.71 | 248.27 | 250.42 | 236,896 | -0.20(-0.08%) |
Jun 30, 2017 | 253.84 | 254.22 | 248.87 | 250.62 | 475,519 | -1.55(-0.61%) |
Jun 29, 2017 | 259.58 | 262.43 | 247.22 | 252.17 | 764,869 | -9.87(-3.77%) |
Jun 28, 2017 | 259.73 | 262.96 | 250.08 | 262.04 | 917,951 | +6.52(+2.55%) |
Jun 27, 2017 | 265.16 | 265.16 | 255.25 | 255.52 | 740,317 | -12.05(-4.50%) |
Jun 26, 2017 | 275.64 | 278.24 | 267.27 | 267.57 | 407,214 | -7.22(-2.63%) |
Jun 23, 2017 | 277.28 | 274.79 | 484,382 | -0.52(-0.19%) | ||
Jun 22, 2017 | 276.91 | 279.89 | 272.70 | 275.30 | 577,967 | -1.24(-0.45%) |
Jun 21, 2017 | 268.01 | 276.95 | 264.38 | 276.54 | 564,476 | +5.71(+2.11%) |
Jun 20, 2017 | 273.90 | 275.19 | 269.56 | 270.83 | 589,690 | -3.05(-1.11%) |
Jun 19, 2017 | 267.92 | 275.08 | 267.48 | 273.88 | 597,429 | +10.85(+4.13%) |
Jun 16, 2017 | 262.62 | 266.55 | 260.49 | 263.02 | 1,545,700 | +0.15(+0.06%) |
Jun 15, 2017 | 260.65 | 263.67 | 254.74 | 262.87 | 941,572 | -1.70(-0.64%) |
Jun 14, 2017 | 273.43 | 274.53 | 264.34 | 264.57 | 548,054 | -7.99(-2.93%) |
Jun 13, 2017 | 266.52 | 275.19 | 264.60 | 272.56 | 535,336 | +2.27(+0.84%) |
Jun 12, 2017 | 273.53 | 274.47 | 263.82 | 270.29 | 831,677 | -4.33(-1.58%) |
Jun 09, 2017 | 289.02 | 292.86 | 268.00 | 274.62 | 643,376 | -13.03(-4.53%) |
Jun 08, 2017 | 287.64 | 289.18 | 281.76 | 287.65 | 455,519 | +2.87(+1.01%) |
Jun 07, 2017 | 280.58 | 286.94 | 280.17 | 284.79 | 393,383 | +5.20(+1.86%) |
Jun 06, 2017 | 278.05 | 285.05 | 277.34 | 279.59 | 465,987 | +1.15(+0.41%) |
Jun 05, 2017 | 276.98 | 280.65 | 275.65 | 278.44 | 346,782 | -1.48(-0.53%) |
Jun 02, 2017 | 279.80 | 282.26 | 277.05 | 279.92 | 343,084 | -0.03(-0.01%) |
Jun 01, 2017 | 276.56 | 280.53 | 271.67 | 279.95 | 520,766 | +5.28(+1.92%) |
May 31, 2017 | 281.19 | 282.54 | 272.23 | 274.67 | 1,000,801 | -4.86(-1.74%) |
May 30, 2017 | 287.53 | 287.97 | 276.44 | 279.53 | 779,328 | -6.96(-2.43%) |
May 26, 2017 | 294.01 | 294.75 | 285.92 | 286.49 | 489,072 | -5.46(-1.87%) |
May 25, 2017 | 288.59 | 295.02 | 285.57 | 291.95 | 585,058 | +6.13(+2.14%) |
May 24, 2017 | 282.34 | 287.54 | 279.14 | 285.82 | 576,343 | +4.47(+1.59%) |
May 23, 2017 | 276.73 | 281.78 | 275.10 | 281.34 | 481,402 | +6.42(+2.33%) |
May 22, 2017 | 275.06 | 280.24 | 273.21 | 274.93 | 653,022 | +2.80(+1.03%) |
May 19, 2017 | 276.61 | 279.34 | 270.72 | 272.13 | 630,605 | +1.76(+0.65%) |
May 18, 2017 | 250.31 | 275.44 | 247.80 | 270.37 | 2,770,370 | -7.73(-2.78%) |
May 17, 2017 | 290.05 | 292.53 | 277.40 | 278.10 | 1,028,519 | -18.64(-6.28%) |
May 16, 2017 | 290.13 | 297.47 | 286.61 | 296.74 | 612,866 | +0.98(+0.33%) |
May 15, 2017 | 289.32 | 295.85 | 288.04 | 295.76 | 575,209 | +8.95(+3.12%) |
May 12, 2017 | 281.55 | 291.87 | 281.55 | 286.82 | 528,739 | +6.40(+2.28%) |
May 11, 2017 | 283.14 | 284.49 | 276.88 | 280.42 | 1,175,369 | -1.39(-0.49%) |
May 10, 2017 | 284.13 | 284.24 | 277.71 | 281.80 | 708,607 | +0.49(+0.17%) |
May 09, 2017 | 274.56 | 283.22 | 273.06 | 281.31 | 551,408 | +6.80(+2.48%) |
May 08, 2017 | 274.56 | 276.52 | 272.59 | 274.52 | 603,689 | -0.20(-0.07%) |
May 05, 2017 | 256.07 | 275.11 | 253.84 | 274.71 | 1,738,690 | +38.59(+16.34%) |
May 04, 2017 | 235.30 | 240.94 | 233.80 | 236.13 | 544,948 | +1.54(+0.66%) |
May 03, 2017 | 233.75 | 236.62 | 229.84 | 234.59 | 373,150 | +0.21(+0.09%) |
May 02, 2017 | 235.11 | 237.17 | 230.13 | 234.38 | 279,823 | -0.33(-0.14%) |