Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 260.06 | 261.25 | 259.84 | 261.19 | 1,082,852 | +0.98(+0.38%) |
Sep 28, 2017 | 260.11 | 261.25 | 258.06 | 260.21 | 979,484 | -0.84(-0.32%) |
Sep 27, 2017 | 260.11 | 261.05 | 1,156,332 | +0.46(+0.18%) | ||
Sep 26, 2017 | 259.72 | 261.52 | 259.44 | 260.59 | 1,218,684 | +2.30(+0.89%) |
Sep 25, 2017 | 259.66 | 260.08 | 256.49 | 258.29 | 1,452,166 | -1.42(-0.55%) |
Sep 22, 2017 | 259.81 | 262.09 | 259.48 | 259.71 | 1,210,087 | +0.45(+0.17%) |
Sep 21, 2017 | 259.34 | 260.02 | 258.74 | 259.27 | 1,040,160 | +0.09(+0.04%) |
Sep 20, 2017 | 257.04 | 259.23 | 256.94 | 259.17 | 1,502,826 | +1.89(+0.74%) |
Sep 19, 2017 | 256.13 | 258.63 | 255.60 | 257.28 | 1,621,757 | +1.56(+0.61%) |
Sep 18, 2017 | 254.93 | 256.17 | 254.54 | 255.72 | 1,194,520 | +1.26(+0.50%) |
Sep 15, 2017 | 254.49 | 255.34 | 253.39 | 254.46 | 2,406,807 | +0.81(+0.32%) |
Sep 14, 2017 | 252.69 | 253.69 | 251.18 | 253.65 | 1,790,769 | +0.96(+0.38%) |
Sep 13, 2017 | 255.10 | 255.10 | 252.62 | 252.69 | 1,357,195 | -2.97(-1.16%) |
Sep 12, 2017 | 256.27 | 256.53 | 254.97 | 255.66 | 761,333 | -0.63(-0.25%) |
Sep 11, 2017 | 255.64 | 256.39 | 254.38 | 256.30 | 1,090,054 | +1.33(+0.52%) |
Sep 08, 2017 | 253.80 | 255.60 | 253.80 | 254.97 | 1,380,145 | +0.46(+0.18%) |
Sep 07, 2017 | 253.75 | 254.86 | 252.73 | 254.50 | 1,096,946 | +0.76(+0.30%) |
Sep 06, 2017 | 255.40 | 255.84 | 253.63 | 253.75 | 1,446,251 | -0.63(-0.25%) |
Sep 05, 2017 | 256.27 | 256.34 | 254.13 | 254.38 | 1,649,400 | +0.01(+0.00%) |
Sep 01, 2017 | 257.54 | 257.86 | 254.37 | 254.37 | 1,412,317 | -2.69(-1.05%) |
Aug 31, 2017 | 258.30 | 258.30 | 256.71 | 257.06 | 1,167,089 | -0.77(-0.30%) |
Aug 30, 2017 | 257.93 | 258.60 | 257.15 | 257.83 | 1,511,581 | -0.02(-0.01%) |
Aug 29, 2017 | 254.80 | 257.88 | 254.80 | 257.84 | 1,526,534 | +3.79(+1.49%) |
Aug 28, 2017 | 254.15 | 254.25 | 253.13 | 254.05 | 991,737 | +0.68(+0.27%) |
Aug 25, 2017 | 254.31 | 254.95 | 253.30 | 253.38 | 682,501 | +0.17(+0.07%) |
Aug 24, 2017 | 253.97 | 254.42 | 252.08 | 253.21 | 686,495 | -0.20(-0.08%) |
Aug 23, 2017 | 254.38 | 254.85 | 253.15 | 253.41 | 832,631 | -1.64(-0.64%) |
Aug 22, 2017 | 253.97 | 255.62 | 253.52 | 255.05 | 1,147,768 | +2.44(+0.97%) |
Aug 21, 2017 | 251.03 | 252.90 | 249.17 | 252.61 | 1,149,666 | +2.24(+0.90%) |
Aug 18, 2017 | 251.76 | 252.09 | 250.05 | 250.36 | 1,439,697 | -1.86(-0.74%) |
Aug 17, 2017 | 255.43 | 255.76 | 252.10 | 252.22 | 1,274,479 | -3.66(-1.43%) |
Aug 16, 2017 | 255.95 | 256.73 | 255.51 | 255.89 | 1,237,432 | -0.34(-0.13%) |
Aug 15, 2017 | 257.70 | 258.13 | 255.65 | 256.22 | 1,219,273 | -1.15(-0.45%) |
Aug 14, 2017 | 255.59 | 257.78 | 254.60 | 257.38 | 1,437,604 | +3.20(+1.26%) |
Aug 11, 2017 | 253.41 | 256.41 | 253.21 | 254.17 | 1,180,462 | +0.42(+0.17%) |
Aug 10, 2017 | 256.51 | 256.97 | 253.54 | 253.75 | 1,600,454 | -1.65(-0.65%) |
Aug 09, 2017 | 252.04 | 255.67 | 251.87 | 255.40 | 2,091,964 | +4.28(+1.71%) |
Aug 08, 2017 | 249.18 | 251.38 | 248.80 | 251.12 | 1,205,480 | +2.47(+0.99%) |
Aug 07, 2017 | 248.78 | 249.13 | 248.19 | 248.65 | 918,569 | +0.13(+0.05%) |
Aug 04, 2017 | 247.91 | 248.52 | 247.02 | 248.52 | 951,738 | +0.99(+0.40%) |
Aug 03, 2017 | 246.01 | 247.61 | 245.01 | 247.53 | 1,175,510 | +0.94(+0.38%) |
Aug 02, 2017 | 244.95 | 246.72 | 244.46 | 246.60 | 1,175,689 | +1.72(+0.70%) |
Aug 01, 2017 | 245.95 | 246.29 | 244.25 | 244.88 | 1,239,721 | +0.44(+0.18%) |
Jul 31, 2017 | 243.85 | 245.88 | 243.53 | 244.45 | 1,369,182 | +1.44(+0.59%) |
Jul 28, 2017 | 241.05 | 243.31 | 239.80 | 243.01 | 1,298,127 | +1.91(+0.79%) |
Jul 27, 2017 | 242.83 | 243.07 | 239.46 | 241.10 | 1,335,412 | -1.44(-0.59%) |
Jul 26, 2017 | 243.35 | 243.49 | 241.64 | 242.54 | 1,054,774 | +0.02(+0.01%) |
Jul 25, 2017 | 243.90 | 244.40 | 242.43 | 242.52 | 962,308 | -0.38(-0.15%) |
Jul 24, 2017 | 242.22 | 243.70 | 242.00 | 242.90 | 918,666 | +0.97(+0.40%) |
Jul 21, 2017 | 241.24 | 242.72 | 240.04 | 241.93 | 1,470,024 | -0.46(-0.19%) |
Jul 20, 2017 | 243.15 | 243.28 | 241.92 | 242.39 | 1,375,387 | -0.84(-0.34%) |
Jul 19, 2017 | 240.72 | 243.74 | 240.19 | 243.23 | 1,362,154 | +3.25(+1.35%) |
Jul 18, 2017 | 243.20 | 245.15 | 239.34 | 239.98 | 2,163,945 | -1.42(-0.59%) |
Jul 17, 2017 | 241.41 | 242.72 | 240.66 | 241.40 | 1,575,772 | +0.30(+0.13%) |
Jul 14, 2017 | 240.20 | 241.64 | 239.91 | 241.10 | 1,061,052 | +1.15(+0.48%) |
Jul 13, 2017 | 240.25 | 240.87 | 239.13 | 239.95 | 843,006 | +0.34(+0.14%) |
Jul 12, 2017 | 240.28 | 241.64 | 239.62 | 239.62 | 971,059 | -0.05(-0.02%) |
Jul 11, 2017 | 238.96 | 240.78 | 238.53 | 239.67 | 1,094,252 | +0.71(+0.30%) |
Jul 10, 2017 | 238.90 | 240.92 | 237.83 | 238.96 | 1,611,081 | +0.31(+0.13%) |
Jul 07, 2017 | 235.69 | 240.11 | 235.55 | 238.65 | 1,430,701 | +3.55(+1.51%) |
Jul 06, 2017 | 235.97 | 237.21 | 234.63 | 235.10 | 915,474 | -1.21(-0.51%) |
Jul 05, 2017 | 233.88 | 237.41 | 233.79 | 236.31 | 1,038,962 | +2.91(+1.25%) |