Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 258.49 | 259.06 | 257.64 | 257.66 | 829,809 | -0.39(-0.15%) |
Oct 30, 2017 | 257.94 | 259.55 | 257.37 | 258.05 | 1,384,338 | +0.53(+0.20%) |
Oct 27, 2017 | 257.48 | 259.51 | 257.31 | 257.52 | 1,194,473 | +0.09(+0.04%) |
Oct 26, 2017 | 262.07 | 262.89 | 253.60 | 257.43 | 1,911,790 | -3.80(-1.45%) |
Oct 25, 2017 | 261.58 | 264.17 | 260.29 | 261.23 | 1,983,986 | -0.60(-0.23%) |
Oct 24, 2017 | 263.12 | 265.05 | 259.70 | 261.83 | 3,070,813 | -6.34(-2.36%) |
Oct 23, 2017 | 268.44 | 268.86 | 267.45 | 268.17 | 1,481,537 | +0.61(+0.23%) |
Oct 20, 2017 | 265.82 | 267.56 | 264.71 | 267.56 | 1,116,323 | +2.64(+1.00%) |
Oct 19, 2017 | 263.85 | 265.11 | 261.72 | 264.91 | 870,422 | +1.06(+0.40%) |
Oct 18, 2017 | 266.16 | 266.56 | 263.12 | 263.85 | 1,353,071 | -2.26(-0.85%) |
Oct 17, 2017 | 266.47 | 266.66 | 265.06 | 266.11 | 886,976 | -0.56(-0.21%) |
Oct 16, 2017 | 267.34 | 268.12 | 265.67 | 266.67 | 703,524 | -0.38(-0.14%) |
Oct 13, 2017 | 268.91 | 269.39 | 266.84 | 267.05 | 1,310,478 | -1.47(-0.55%) |
Oct 12, 2017 | 266.18 | 268.86 | 266.12 | 268.52 | 1,037,831 | +2.14(+0.80%) |
Oct 11, 2017 | 265.59 | 266.55 | 265.09 | 266.38 | 844,578 | +0.73(+0.28%) |
Oct 10, 2017 | 266.15 | 266.15 | 264.39 | 265.64 | 1,126,103 | +0.34(+0.13%) |
Oct 09, 2017 | 264.73 | 266.17 | 263.79 | 265.30 | 1,052,899 | +0.70(+0.27%) |
Oct 06, 2017 | 263.38 | 264.60 | 262.77 | 264.60 | 1,026,099 | +1.57(+0.60%) |
Oct 05, 2017 | 261.55 | 263.61 | 261.40 | 263.02 | 1,136,689 | +1.31(+0.50%) |
Oct 04, 2017 | 261.94 | 262.62 | 261.25 | 261.72 | 1,080,930 | +0.13(+0.05%) |
Oct 03, 2017 | 260.35 | 262.56 | 260.28 | 261.58 | 960,750 | +1.28(+0.49%) |
Oct 02, 2017 | 259.86 | 260.35 | 258.58 | 260.31 | 1,205,398 | +0.87(+0.33%) |
Sep 29, 2017 | 258.32 | 259.50 | 258.10 | 259.44 | 1,090,154 | +0.97(+0.38%) |
Sep 28, 2017 | 258.37 | 259.50 | 256.33 | 258.47 | 986,088 | -0.84(-0.32%) |
Sep 27, 2017 | 258.37 | 259.30 | 1,164,128 | +0.46(+0.18%) | ||
Sep 26, 2017 | 257.98 | 259.77 | 257.70 | 258.84 | 1,226,901 | +2.28(+0.89%) |
Sep 25, 2017 | 257.92 | 258.34 | 254.77 | 256.56 | 1,461,957 | -1.41(-0.55%) |
Sep 22, 2017 | 258.06 | 260.33 | 257.74 | 257.97 | 1,218,245 | +0.44(+0.17%) |
Sep 21, 2017 | 257.61 | 258.27 | 257.01 | 257.53 | 1,047,174 | +0.09(+0.04%) |
Sep 20, 2017 | 255.31 | 257.49 | 255.21 | 257.44 | 1,512,959 | +1.88(+0.74%) |
Sep 19, 2017 | 254.42 | 256.90 | 253.89 | 255.56 | 1,632,692 | +1.55(+0.61%) |
Sep 18, 2017 | 253.22 | 254.45 | 252.84 | 254.01 | 1,202,574 | +1.25(+0.50%) |
Sep 15, 2017 | 252.79 | 253.63 | 251.69 | 252.76 | 2,423,035 | +0.80(+0.32%) |
Sep 14, 2017 | 251.00 | 252.00 | 249.50 | 251.95 | 1,802,843 | +0.95(+0.38%) |
Sep 13, 2017 | 253.39 | 253.39 | 250.93 | 251.00 | 1,366,346 | -2.95(-1.16%) |
Sep 12, 2017 | 254.55 | 254.81 | 253.27 | 253.95 | 766,467 | -0.63(-0.25%) |
Sep 11, 2017 | 253.93 | 254.67 | 252.68 | 254.58 | 1,097,404 | +1.32(+0.52%) |
Sep 08, 2017 | 252.10 | 253.89 | 252.10 | 253.26 | 1,389,450 | +0.46(+0.18%) |
Sep 07, 2017 | 252.04 | 253.15 | 251.03 | 252.80 | 1,104,342 | +0.75(+0.30%) |
Sep 06, 2017 | 253.68 | 254.13 | 251.93 | 252.04 | 1,456,002 | -0.63(-0.25%) |
Sep 05, 2017 | 254.55 | 254.62 | 252.43 | 252.67 | 1,660,521 | +0.01(+0.00%) |
Sep 01, 2017 | 255.82 | 256.13 | 252.66 | 252.66 | 1,421,839 | -2.68(-1.05%) |
Aug 31, 2017 | 256.57 | 256.57 | 254.99 | 255.34 | 1,174,958 | -0.76(-0.30%) |
Aug 30, 2017 | 256.20 | 256.87 | 255.43 | 256.10 | 1,521,772 | -0.02(-0.01%) |
Aug 29, 2017 | 253.09 | 256.15 | 253.09 | 256.12 | 1,536,826 | +3.77(+1.49%) |
Aug 28, 2017 | 252.45 | 252.55 | 251.44 | 252.35 | 998,424 | +0.67(+0.27%) |
Aug 25, 2017 | 252.61 | 253.24 | 251.60 | 251.68 | 687,103 | +0.17(+0.07%) |
Aug 24, 2017 | 252.27 | 252.72 | 250.39 | 251.51 | 691,124 | -0.20(-0.08%) |
Aug 23, 2017 | 252.68 | 253.14 | 251.45 | 251.71 | 838,245 | -1.63(-0.64%) |
Aug 22, 2017 | 252.27 | 253.91 | 251.82 | 253.34 | 1,155,507 | +2.43(+0.97%) |
Aug 21, 2017 | 249.35 | 251.21 | 247.50 | 250.91 | 1,157,417 | +2.23(+0.90%) |
Aug 18, 2017 | 250.07 | 250.40 | 248.37 | 248.69 | 1,449,404 | -1.84(-0.74%) |
Aug 17, 2017 | 253.72 | 254.05 | 250.41 | 250.53 | 1,283,072 | -3.64(-1.43%) |
Aug 16, 2017 | 254.24 | 255.01 | 253.80 | 254.17 | 1,245,776 | -0.33(-0.13%) |
Aug 15, 2017 | 255.98 | 256.40 | 253.94 | 254.50 | 1,227,494 | -1.15(-0.45%) |
Aug 14, 2017 | 253.88 | 256.05 | 252.89 | 255.65 | 1,447,297 | +3.18(+1.26%) |
Aug 11, 2017 | 251.71 | 254.70 | 251.51 | 252.47 | 1,188,422 | +0.41(+0.16%) |
Aug 10, 2017 | 254.80 | 255.25 | 251.84 | 252.05 | 1,611,245 | -1.64(-0.65%) |
Aug 09, 2017 | 250.35 | 253.96 | 250.18 | 253.69 | 2,106,069 | +4.25(+1.71%) |
Aug 08, 2017 | 247.51 | 249.70 | 247.14 | 249.44 | 1,213,608 | +2.45(+0.99%) |
Aug 07, 2017 | 247.12 | 247.47 | 246.53 | 246.98 | 924,763 | +0.12(+0.05%) |
Aug 04, 2017 | 246.25 | 246.86 | 245.36 | 246.86 | 958,155 | +0.98(+0.40%) |
Aug 03, 2017 | 244.37 | 245.95 | 243.37 | 245.88 | 1,183,436 | +0.93(+0.38%) |
Aug 02, 2017 | 243.31 | 245.06 | 242.83 | 244.95 | 1,183,616 | +1.70(+0.70%) |