Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 373.94 | 376.91 | 372.73 | 375.70 | 544,731 | +0.82(+0.22%) |
Sep 28, 2017 | 371.42 | 375.33 | 369.33 | 374.87 | 563,527 | +6.48(+1.76%) |
Sep 27, 2017 | 368.63 | 364.59 | 368.39 | 488,128 | +3.36(+0.92%) | |
Sep 26, 2017 | 368.61 | 368.61 | 364.53 | 365.03 | 367,034 | -2.71(-0.74%) |
Sep 25, 2017 | 365.95 | 367.89 | 364.01 | 367.75 | 343,405 | +1.80(+0.49%) |
Sep 22, 2017 | 363.88 | 367.33 | 362.94 | 365.95 | 340,133 | +1.56(+0.43%) |
Sep 21, 2017 | 365.31 | 366.27 | 362.51 | 364.39 | 349,055 | -0.37(-0.10%) |
Sep 20, 2017 | 365.01 | 365.70 | 362.48 | 364.76 | 474,681 | +1.41(+0.39%) |
Sep 19, 2017 | 361.92 | 364.45 | 360.45 | 363.34 | 430,687 | +2.48(+0.69%) |
Sep 18, 2017 | 360.82 | 362.77 | 360.12 | 360.87 | 542,717 | +0.61(+0.17%) |
Sep 15, 2017 | 360.82 | 355.56 | 360.26 | 1,011,782 | +2.55(+0.71%) | |
Sep 14, 2017 | 357.80 | 358.81 | 356.65 | 357.71 | 557,274 | +0.14(+0.04%) |
Sep 13, 2017 | 359.97 | 359.99 | 356.37 | 357.57 | 477,669 | -2.56(-0.71%) |
Sep 12, 2017 | 358.09 | 360.24 | 356.87 | 360.13 | 397,332 | +3.81(+1.07%) |
Sep 11, 2017 | 350.82 | 358.01 | 350.82 | 356.33 | 527,428 | +6.80(+1.94%) |
Sep 08, 2017 | 347.19 | 351.06 | 346.75 | 349.53 | 376,549 | +1.43(+0.41%) |
Sep 07, 2017 | 348.23 | 344.03 | 348.10 | 575,148 | +1.73(+0.50%) | |
Sep 06, 2017 | 349.05 | 350.43 | 346.12 | 346.37 | 511,104 | -1.23(-0.35%) |
Sep 05, 2017 | 352.49 | 354.19 | 347.08 | 347.60 | 734,764 | -6.83(-1.93%) |
Sep 01, 2017 | 354.91 | 356.53 | 353.46 | 354.43 | 525,945 | +2.33(+0.66%) |
Aug 31, 2017 | 349.33 | 353.17 | 349.19 | 352.10 | 597,668 | +4.46(+1.28%) |
Aug 30, 2017 | 346.44 | 349.09 | 345.73 | 347.64 | 484,640 | +1.73(+0.50%) |
Aug 29, 2017 | 342.88 | 347.06 | 341.31 | 345.91 | 605,205 | -0.18(-0.05%) |
Aug 28, 2017 | 348.58 | 349.78 | 345.56 | 346.08 | 597,925 | -1.69(-0.49%) |
Aug 25, 2017 | 348.67 | 350.64 | 347.65 | 347.78 | 558,740 | +0.36(+0.10%) |
Aug 24, 2017 | 350.29 | 350.78 | 347.25 | 347.42 | 369,334 | -1.78(-0.51%) |
Aug 23, 2017 | 349.48 | 351.02 | 347.81 | 349.20 | 463,817 | -2.76(-0.78%) |
Aug 22, 2017 | 347.95 | 352.72 | 347.95 | 351.96 | 426,915 | +5.01(+1.44%) |
Aug 21, 2017 | 347.77 | 347.77 | 343.96 | 346.94 | 629,898 | -0.99(-0.28%) |
Aug 18, 2017 | 348.48 | 350.61 | 346.12 | 347.93 | 1,215,228 | -2.83(-0.81%) |
Aug 17, 2017 | 356.58 | 357.77 | 350.56 | 350.76 | 531,392 | -5.96(-1.67%) |
Aug 16, 2017 | 360.62 | 360.64 | 356.26 | 356.72 | 390,472 | -0.98(-0.28%) |
Aug 15, 2017 | 359.06 | 360.10 | 356.61 | 357.70 | 446,353 | +0.16(+0.04%) |
Aug 14, 2017 | 357.32 | 358.96 | 356.03 | 357.55 | 543,504 | +3.26(+0.92%) |
Aug 11, 2017 | 352.61 | 357.69 | 352.60 | 354.29 | 966,227 | +1.23(+0.35%) |
Aug 10, 2017 | 358.22 | 359.21 | 352.80 | 353.06 | 584,426 | -7.22(-2.01%) |
Aug 09, 2017 | 356.08 | 360.48 | 355.21 | 360.28 | 420,235 | +2.10(+0.59%) |
Aug 08, 2017 | 357.33 | 360.77 | 356.67 | 358.18 | 476,140 | +0.79(+0.22%) |
Aug 07, 2017 | 356.69 | 358.13 | 355.84 | 357.39 | 334,594 | +1.14(+0.32%) |
Aug 04, 2017 | 358.00 | 358.45 | 355.82 | 356.25 | 493,986 | +0.42(+0.12%) |
Aug 03, 2017 | 354.45 | 356.74 | 354.15 | 355.83 | 529,171 | +0.38(+0.11%) |
Aug 02, 2017 | 357.96 | 359.12 | 354.44 | 355.45 | 472,762 | -3.70(-1.03%) |
Aug 01, 2017 | 358.89 | 359.80 | 356.93 | 359.15 | 527,671 | +2.88(+0.81%) |
Jul 31, 2017 | 356.23 | 357.49 | 354.70 | 356.27 | 700,817 | +2.11(+0.60%) |
Jul 28, 2017 | 354.99 | 355.90 | 352.40 | 354.15 | 533,043 | -1.26(-0.35%) |
Jul 27, 2017 | 362.87 | 363.63 | 352.45 | 355.42 | 644,460 | -6.01(-1.66%) |
Jul 26, 2017 | 361.20 | 363.78 | 360.22 | 361.43 | 885,012 | +1.14(+0.32%) |
Jul 25, 2017 | 360.84 | 362.51 | 359.28 | 360.29 | 635,697 | +2.53(+0.71%) |
Jul 24, 2017 | 357.18 | 358.40 | 356.95 | 357.76 | 445,795 | -0.28(-0.08%) |
Jul 21, 2017 | 355.82 | 358.79 | 355.37 | 358.04 | 527,587 | +1.15(+0.32%) |
Jul 20, 2017 | 357.16 | 355.00 | 356.89 | 474,774 | +0.68(+0.19%) | |
Jul 19, 2017 | 358.36 | 358.81 | 354.79 | 356.21 | 619,637 | -0.35(-0.10%) |
Jul 18, 2017 | 352.42 | 356.79 | 350.98 | 356.56 | 1,015,322 | +1.88(+0.53%) |
Jul 17, 2017 | 357.50 | 360.64 | 353.22 | 354.68 | 1,492,850 | -11.45(-3.13%) |
Jul 14, 2017 | 364.54 | 369.89 | 363.57 | 366.13 | 917,344 | +0.38(+0.10%) |
Jul 13, 2017 | 364.73 | 366.32 | 363.46 | 365.75 | 571,804 | +2.16(+0.59%) |
Jul 12, 2017 | 362.09 | 364.61 | 360.95 | 363.58 | 561,030 | +2.82(+0.78%) |
Jul 11, 2017 | 364.80 | 365.02 | 358.89 | 360.76 | 607,430 | -3.62(-0.99%) |
Jul 10, 2017 | 360.59 | 366.56 | 360.19 | 364.38 | 619,020 | +3.22(+0.89%) |
Jul 07, 2017 | 357.12 | 361.70 | 355.78 | 361.15 | 466,894 | +6.00(+1.69%) |
Jul 06, 2017 | 356.65 | 357.97 | 354.94 | 355.15 | 402,450 | -2.99(-0.83%) |
Jul 05, 2017 | 358.18 | 359.10 | 356.04 | 358.14 | 534,857 | -0.04(-0.01%) |