Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 221.01 | 226.01 | 220.98 | 221.55 | 600,927 | +0.94(+0.43%) |
Sep 28, 2017 | 219.84 | 220.86 | 217.14 | 220.61 | 429,344 | +0.75(+0.34%) |
Sep 27, 2017 | 220.46 | 220.98 | 217.93 | 219.86 | 457,947 | +0.93(+0.42%) |
Sep 26, 2017 | 218.65 | 220.79 | 217.75 | 218.93 | 674,068 | +1.54(+0.71%) |
Sep 25, 2017 | 217.28 | 218.15 | 215.48 | 217.39 | 453,982 | +0.63(+0.29%) |
Sep 22, 2017 | 215.10 | 217.87 | 215.10 | 216.76 | 305,208 | +0.95(+0.44%) |
Sep 21, 2017 | 211.30 | 216.20 | 210.57 | 215.81 | 522,884 | +5.38(+2.56%) |
Sep 20, 2017 | 215.05 | 215.09 | 209.00 | 210.43 | 1,004,130 | -4.62(-2.15%) |
Sep 19, 2017 | 217.82 | 217.89 | 214.91 | 215.05 | 517,640 | -2.04(-0.94%) |
Sep 18, 2017 | 216.45 | 219.77 | 216.09 | 217.09 | 720,858 | +1.09(+0.50%) |
Sep 15, 2017 | 218.43 | 219.21 | 213.44 | 216.00 | 2,219,803 | -2.87(-1.31%) |
Sep 14, 2017 | 221.96 | 222.01 | 218.11 | 218.87 | 661,023 | -3.59(-1.61%) |
Sep 13, 2017 | 221.06 | 223.35 | 219.98 | 222.46 | 588,953 | +0.85(+0.38%) |
Sep 12, 2017 | 219.14 | 221.86 | 217.50 | 221.61 | 576,858 | +2.42(+1.10%) |
Sep 11, 2017 | 217.10 | 220.00 | 216.00 | 219.19 | 542,314 | +4.87(+2.27%) |
Sep 08, 2017 | 214.96 | 216.00 | 213.59 | 214.32 | 593,466 | -1.73(-0.80%) |
Sep 07, 2017 | 220.55 | 221.67 | 215.99 | 216.05 | 517,188 | -4.33(-1.96%) |
Sep 06, 2017 | 220.63 | 222.25 | 219.14 | 220.38 | 446,969 | +0.88(+0.40%) |
Sep 05, 2017 | 224.13 | 224.85 | 217.31 | 219.50 | 562,608 | -5.68(-2.52%) |
Sep 01, 2017 | 225.95 | 226.13 | 223.77 | 225.18 | 269,977 | -0.32(-0.14%) |
Aug 31, 2017 | 226.00 | 226.90 | 223.72 | 225.50 | 386,343 | +0.41(+0.18%) |
Aug 30, 2017 | 223.33 | 225.27 | 221.67 | 225.09 | 314,843 | +1.45(+0.65%) |
Aug 29, 2017 | 221.65 | 223.92 | 221.14 | 223.64 | 321,837 | -0.04(-0.02%) |
Aug 28, 2017 | 223.39 | 224.35 | 221.90 | 223.68 | 278,301 | +1.66(+0.75%) |
Aug 25, 2017 | 223.34 | 224.50 | 221.41 | 222.02 | 394,664 | -0.88(-0.39%) |
Aug 24, 2017 | 221.38 | 225.00 | 221.38 | 222.90 | 332,122 | +2.07(+0.94%) |
Aug 23, 2017 | 221.68 | 222.26 | 219.05 | 220.83 | 555,100 | -2.05(-0.92%) |
Aug 22, 2017 | 222.00 | 224.24 | 221.63 | 222.88 | 440,793 | +1.73(+0.78%) |
Aug 21, 2017 | 221.08 | 222.37 | 220.32 | 221.15 | 462,588 | -0.12(-0.05%) |
Aug 18, 2017 | 222.56 | 223.74 | 221.04 | 221.27 | 393,619 | -1.75(-0.78%) |
Aug 17, 2017 | 227.97 | 229.50 | 222.84 | 223.02 | 513,250 | -5.60(-2.45%) |
Aug 16, 2017 | 227.11 | 230.45 | 226.51 | 228.62 | 557,465 | +2.17(+0.96%) |
Aug 15, 2017 | 223.00 | 228.12 | 221.04 | 226.45 | 899,405 | +4.04(+1.82%) |
Aug 14, 2017 | 224.67 | 226.39 | 221.04 | 222.41 | 759,538 | -0.23(-0.10%) |
Aug 11, 2017 | 221.42 | 223.41 | 220.78 | 222.64 | 548,404 | +0.43(+0.19%) |
Aug 10, 2017 | 229.33 | 229.58 | 221.16 | 222.21 | 1,267,066 | -10.23(-4.40%) |
Aug 09, 2017 | 235.00 | 235.00 | 231.37 | 232.44 | 491,373 | -3.01(-1.28%) |
Aug 08, 2017 | 238.02 | 239.23 | 235.05 | 235.45 | 498,783 | -3.52(-1.47%) |
Aug 07, 2017 | 238.54 | 240.57 | 238.45 | 238.97 | 273,481 | -0.30(-0.13%) |
Aug 04, 2017 | 240.99 | 241.40 | 238.99 | 239.27 | 295,593 | -0.72(-0.30%) |
Aug 03, 2017 | 240.21 | 241.34 | 239.08 | 239.99 | 378,704 | -0.45(-0.19%) |
Aug 02, 2017 | 239.88 | 241.31 | 239.01 | 240.44 | 481,319 | +0.57(+0.24%) |
Aug 01, 2017 | 242.02 | 242.48 | 239.83 | 239.87 | 369,012 | -1.56(-0.65%) |
Jul 31, 2017 | 241.30 | 242.56 | 240.55 | 241.43 | 357,372 | +0.38(+0.16%) |
Jul 28, 2017 | 240.18 | 241.52 | 238.91 | 241.05 | 531,158 | +0.34(+0.14%) |
Jul 27, 2017 | 243.00 | 243.13 | 237.55 | 240.71 | 632,698 | +1.95(+0.82%) |
Jul 26, 2017 | 242.67 | 242.67 | 238.56 | 238.76 | 508,145 | -3.31(-1.37%) |
Jul 25, 2017 | 240.89 | 244.87 | 239.87 | 242.07 | 626,760 | +1.92(+0.80%) |
Jul 24, 2017 | 236.63 | 240.25 | 235.97 | 240.15 | 948,102 | +3.61(+1.53%) |
Jul 21, 2017 | 235.98 | 238.08 | 232.55 | 236.54 | 1,566,854 | -2.08(-0.87%) |
Jul 20, 2017 | 243.88 | 252.45 | 235.89 | 238.62 | 2,099,381 | -24.91(-9.45%) |
Jul 19, 2017 | 262.24 | 263.79 | 261.00 | 263.53 | 755,620 | +1.53(+0.58%) |
Jul 18, 2017 | 261.35 | 263.06 | 259.50 | 262.00 | 395,531 | -0.07(-0.03%) |
Jul 17, 2017 | 265.10 | 265.68 | 260.38 | 262.07 | 591,825 | -2.07(-0.78%) |
Jul 14, 2017 | 264.55 | 265.27 | 261.42 | 264.14 | 585,075 | -0.43(-0.16%) |
Jul 13, 2017 | 261.65 | 265.28 | 261.02 | 264.57 | 497,730 | +4.30(+1.65%) |
Jul 12, 2017 | 260.56 | 263.60 | 259.71 | 260.27 | 457,201 | +0.95(+0.37%) |
Jul 11, 2017 | 256.60 | 261.21 | 255.27 | 259.32 | 568,191 | +3.28(+1.28%) |
Jul 10, 2017 | 255.50 | 257.05 | 253.31 | 256.04 | 562,893 | -0.13(-0.05%) |
Jul 07, 2017 | 254.74 | 258.11 | 254.49 | 256.17 | 347,827 | +1.84(+0.72%) |
Jul 06, 2017 | 257.02 | 257.66 | 253.22 | 254.33 | 423,866 | -4.95(-1.91%) |
Jul 05, 2017 | 258.68 | 260.09 | 257.60 | 259.28 | 349,809 | +1.05(+0.41%) |