Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 306.06 | 307.49 | 305.68 | 306.93 | 1,026,840 | +1.63(+0.53%) |
Oct 30, 2017 | 307.25 | 304.63 | 305.31 | 1,074,544 | -2.21(-0.72%) | |
Oct 27, 2017 | 305.76 | 307.62 | 304.94 | 307.51 | 853,165 | +1.61(+0.53%) |
Oct 26, 2017 | 305.15 | 306.36 | 304.83 | 305.90 | 956,461 | +1.32(+0.43%) |
Oct 25, 2017 | 305.71 | 305.81 | 302.44 | 304.59 | 908,830 | -1.89(-0.62%) |
Oct 24, 2017 | 305.88 | 306.92 | 305.85 | 306.47 | 1,133,343 | +1.21(+0.40%) |
Oct 23, 2017 | 307.08 | 307.13 | 305.15 | 305.26 | 668,001 | -1.63(-0.53%) |
Oct 20, 2017 | 306.62 | 306.95 | 306.08 | 306.89 | 1,505,640 | +1.82(+0.60%) |
Oct 19, 2017 | 303.27 | 305.08 | 302.58 | 305.07 | 711,368 | +0.29(+0.10%) |
Oct 18, 2017 | 304.59 | 305.42 | 303.98 | 304.77 | 617,048 | +0.96(+0.31%) |
Oct 17, 2017 | 304.07 | 304.72 | 303.51 | 303.81 | 495,365 | -0.41(-0.14%) |
Oct 16, 2017 | 304.53 | 305.46 | 304.08 | 304.23 | 591,388 | -0.05(-0.02%) |
Oct 13, 2017 | 304.74 | 305.52 | 304.11 | 304.27 | 713,029 | -0.19(-0.06%) |
Oct 12, 2017 | 303.55 | 304.84 | 303.27 | 304.47 | 1,639,299 | +0.07(+0.02%) |
Oct 11, 2017 | 304.13 | 304.66 | 303.77 | 304.39 | 720,021 | +0.21(+0.07%) |
Oct 10, 2017 | 304.15 | 305.08 | 303.56 | 304.18 | 706,698 | +0.92(+0.30%) |
Oct 09, 2017 | 304.26 | 304.95 | 302.85 | 303.26 | 667,568 | -0.88(-0.29%) |
Oct 06, 2017 | 303.46 | 304.42 | 303.31 | 304.15 | 644,163 | -0.29(-0.10%) |
Oct 05, 2017 | 303.91 | 304.95 | 303.56 | 304.44 | 1,122,864 | +0.98(+0.32%) |
Oct 04, 2017 | 303.34 | 303.99 | 302.76 | 303.46 | 875,953 | -0.18(-0.06%) |
Oct 03, 2017 | 303.20 | 303.71 | 302.19 | 303.64 | 957,255 | +0.77(+0.26%) |
Oct 02, 2017 | 300.46 | 302.90 | 300.16 | 302.87 | 1,214,151 | +2.64(+0.88%) |
Sep 29, 2017 | 299.73 | 300.89 | 299.67 | 300.23 | 999,555 | +0.34(+0.11%) |
Sep 28, 2017 | 299.04 | 299.96 | 297.87 | 299.89 | 871,843 | +0.66(+0.22%) |
Sep 27, 2017 | 299.66 | 296.14 | 299.22 | 1,600,016 | +2.78(+0.94%) | |
Sep 26, 2017 | 296.41 | 297.21 | 296.24 | 296.44 | 996,818 | +0.25(+0.08%) |
Sep 25, 2017 | 295.28 | 296.50 | 294.78 | 296.20 | 931,865 | +0.67(+0.23%) |
Sep 22, 2017 | 294.26 | 295.77 | 294.26 | 295.52 | 972,587 | +0.82(+0.28%) |
Sep 21, 2017 | 295.25 | 295.43 | 294.43 | 294.71 | 489,048 | -0.64(-0.22%) |
Sep 20, 2017 | 294.94 | 295.43 | 294.30 | 295.35 | 1,304,804 | +0.86(+0.29%) |
Sep 19, 2017 | 295.00 | 295.04 | 294.26 | 294.49 | 563,405 | -0.03(-0.01%) |
Sep 18, 2017 | 293.81 | 294.85 | 293.64 | 294.51 | 1,058,991 | +1.39(+0.47%) |
Sep 15, 2017 | 291.87 | 293.29 | 291.69 | 293.12 | 801,250 | +1.04(+0.35%) |
Sep 14, 2017 | 291.56 | 292.47 | 291.15 | 292.09 | 1,097,119 | -0.08(-0.03%) |
Sep 13, 2017 | 292.20 | 292.84 | 291.93 | 292.17 | 820,017 | -0.33(-0.11%) |
Sep 12, 2017 | 291.21 | 292.63 | 290.94 | 292.50 | 952,589 | +2.02(+0.70%) |
Sep 11, 2017 | 289.38 | 290.97 | 289.23 | 290.48 | 1,230,484 | +3.42(+1.19%) |
Sep 08, 2017 | 285.72 | 287.62 | 285.24 | 287.06 | 835,076 | +0.71(+0.25%) |
Sep 07, 2017 | 287.45 | 287.69 | 285.33 | 286.35 | 720,194 | -0.95(-0.33%) |
Sep 06, 2017 | 287.63 | 288.09 | 286.69 | 287.30 | 789,989 | +0.34(+0.12%) |
Sep 05, 2017 | 290.22 | 290.82 | 285.85 | 286.96 | 1,133,074 | -3.18(-1.10%) |
Sep 01, 2017 | 289.60 | 290.63 | 289.46 | 290.14 | 810,801 | +1.12(+0.39%) |
Aug 31, 2017 | 287.56 | 289.24 | 287.40 | 289.02 | 970,891 | +2.31(+0.80%) |
Aug 30, 2017 | 284.68 | 286.92 | 284.26 | 286.71 | 708,493 | +1.73(+0.61%) |
Aug 29, 2017 | 283.63 | 285.32 | 283.25 | 284.98 | 721,925 | -0.27(-0.09%) |
Aug 28, 2017 | 285.91 | 286.17 | 284.32 | 285.25 | 649,653 | -0.15(-0.05%) |
Aug 25, 2017 | 284.71 | 286.15 | 284.71 | 285.39 | 692,497 | +1.36(+0.48%) |
Aug 24, 2017 | 285.47 | 285.50 | 283.96 | 284.04 | 1,408,922 | -0.31(-0.11%) |
Aug 23, 2017 | 283.41 | 285.13 | 283.10 | 284.35 | 708,860 | -0.68(-0.24%) |
Aug 22, 2017 | 282.80 | 285.27 | 282.75 | 285.03 | 1,169,831 | +2.63(+0.93%) |
Aug 21, 2017 | 281.98 | 282.86 | 281.42 | 282.40 | 1,138,732 | -0.03(-0.01%) |
Aug 18, 2017 | 282.07 | 283.87 | 281.43 | 282.43 | 840,668 | -0.57(-0.20%) |
Aug 17, 2017 | 287.08 | 288.06 | 282.96 | 283.00 | 2,002,406 | -4.96(-1.72%) |
Aug 16, 2017 | 287.79 | 289.09 | 287.70 | 287.96 | 1,075,446 | +0.72(+0.25%) |
Aug 15, 2017 | 289.17 | 289.17 | 287.13 | 287.24 | 1,099,789 | -1.52(-0.53%) |
Aug 14, 2017 | 287.17 | 289.38 | 287.01 | 288.75 | 1,117,686 | +3.27(+1.15%) |
Aug 11, 2017 | 284.45 | 285.81 | 283.99 | 285.49 | 1,998,254 | +0.58(+0.20%) |
Aug 10, 2017 | 288.35 | 288.58 | 284.83 | 284.91 | 2,539,676 | -4.55(-1.57%) |
Aug 09, 2017 | 290.14 | 290.46 | 288.55 | 289.46 | 1,107,462 | -2.01(-0.69%) |
Aug 08, 2017 | 292.04 | 294.03 | 290.99 | 291.47 | 1,207,748 | -0.74(-0.25%) |
Aug 07, 2017 | 292.49 | 293.03 | 291.34 | 292.21 | 817,359 | +0.08(+0.03%) |
Aug 04, 2017 | 291.78 | 292.45 | 291.34 | 292.13 | 1,427,861 | +0.83(+0.29%) |
Aug 03, 2017 | 292.35 | 292.56 | 290.71 | 291.29 | 1,412,130 | -0.81(-0.28%) |
Aug 02, 2017 | 293.68 | 294.08 | 291.05 | 292.10 | 1,525,707 | -2.18(-0.74%) |