Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 243.85 | 244.79 | 242.32 | 244.28 | 768,337 | +1.08(+0.44%) |
Aug 30, 2017 | 243.03 | 243.39 | 242.12 | 243.21 | 339,356 | +0.26(+0.11%) |
Aug 29, 2017 | 242.04 | 243.67 | 241.05 | 242.95 | 527,430 | +2.53(+1.05%) |
Aug 28, 2017 | 242.30 | 242.89 | 239.77 | 240.42 | 548,910 | -1.28(-0.53%) |
Aug 25, 2017 | 242.29 | 242.81 | 241.00 | 241.70 | 686,573 | +0.71(+0.29%) |
Aug 24, 2017 | 242.19 | 242.88 | 240.78 | 240.99 | 438,593 | -1.10(-0.46%) |
Aug 23, 2017 | 242.94 | 243.73 | 241.84 | 242.09 | 462,965 | -1.83(-0.75%) |
Aug 22, 2017 | 240.51 | 244.53 | 240.13 | 243.93 | 685,800 | +4.58(+1.91%) |
Aug 21, 2017 | 239.36 | 239.65 | 236.35 | 239.35 | 578,931 | +0.08(+0.03%) |
Aug 18, 2017 | 240.50 | 240.66 | 238.88 | 239.27 | 616,470 | -0.47(-0.19%) |
Aug 17, 2017 | 241.44 | 242.13 | 239.62 | 239.74 | 650,649 | -1.66(-0.69%) |
Aug 16, 2017 | 242.62 | 242.62 | 240.58 | 241.40 | 1,041,553 | -1.03(-0.42%) |
Aug 15, 2017 | 242.52 | 242.73 | 241.43 | 242.43 | 510,438 | -0.23(-0.10%) |
Aug 14, 2017 | 241.62 | 243.10 | 240.73 | 242.66 | 768,873 | +1.90(+0.79%) |
Aug 11, 2017 | 242.40 | 243.88 | 240.60 | 240.76 | 784,470 | -1.14(-0.47%) |
Aug 10, 2017 | 244.98 | 245.53 | 241.61 | 241.90 | 967,832 | -2.28(-0.93%) |
Aug 09, 2017 | 242.17 | 244.80 | 241.56 | 244.18 | 1,094,856 | +2.93(+1.22%) |
Aug 08, 2017 | 240.82 | 241.59 | 240.58 | 241.25 | 689,215 | +0.22(+0.09%) |
Aug 07, 2017 | 240.97 | 241.16 | 240.09 | 241.03 | 779,970 | +0.30(+0.13%) |
Aug 04, 2017 | 240.42 | 240.73 | 239.14 | 240.73 | 730,374 | +0.41(+0.17%) |
Aug 03, 2017 | 238.72 | 240.42 | 237.04 | 240.32 | 1,096,200 | +1.74(+0.73%) |
Aug 02, 2017 | 236.51 | 238.61 | 236.17 | 238.57 | 845,280 | +1.96(+0.83%) |
Aug 01, 2017 | 235.43 | 236.69 | 235.18 | 236.61 | 753,246 | +1.35(+0.57%) |
Jul 31, 2017 | 236.84 | 237.83 | 235.21 | 235.26 | 717,385 | -0.87(-0.37%) |
Jul 28, 2017 | 233.48 | 236.29 | 232.66 | 236.13 | 657,882 | +2.99(+1.28%) |
Jul 27, 2017 | 236.26 | 236.30 | 231.57 | 233.15 | 1,471,369 | -2.77(-1.17%) |
Jul 26, 2017 | 236.25 | 237.26 | 231.92 | 235.92 | 913,153 | -0.17(-0.07%) |
Jul 25, 2017 | 238.23 | 238.56 | 235.74 | 236.09 | 792,076 | -1.09(-0.46%) |
Jul 24, 2017 | 237.39 | 238.12 | 237.00 | 237.18 | 593,818 | -0.03(-0.01%) |
Jul 21, 2017 | 235.71 | 237.21 | 234.38 | 237.21 | 643,854 | +0.47(+0.20%) |
Jul 20, 2017 | 236.87 | 237.44 | 235.52 | 236.73 | 580,575 | -0.13(-0.06%) |
Jul 19, 2017 | 236.42 | 237.22 | 236.10 | 236.87 | 434,635 | +0.61(+0.26%) |
Jul 18, 2017 | 236.97 | 238.49 | 235.72 | 236.26 | 527,416 | -0.51(-0.21%) |
Jul 17, 2017 | 236.79 | 238.07 | 235.38 | 236.77 | 681,794 | -0.02(-0.01%) |
Jul 14, 2017 | 236.00 | 237.39 | 235.76 | 236.78 | 645,185 | +0.87(+0.37%) |
Jul 13, 2017 | 236.37 | 237.20 | 235.40 | 235.92 | 533,006 | -0.09(-0.04%) |
Jul 12, 2017 | 235.70 | 237.03 | 235.15 | 236.01 | 597,542 | +1.18(+0.50%) |
Jul 11, 2017 | 234.26 | 235.15 | 232.59 | 234.83 | 586,260 | +0.77(+0.33%) |
Jul 10, 2017 | 233.91 | 235.64 | 232.96 | 234.06 | 568,150 | -0.19(-0.08%) |
Jul 07, 2017 | 232.25 | 235.81 | 231.87 | 234.25 | 718,865 | +2.73(+1.18%) |
Jul 06, 2017 | 232.52 | 233.68 | 230.35 | 231.52 | 604,064 | -1.20(-0.51%) |
Jul 05, 2017 | 230.50 | 233.44 | 230.48 | 232.72 | 495,461 | +2.31(+1.00%) |
Jul 03, 2017 | 230.26 | 231.93 | 229.47 | 230.41 | 305,363 | +0.88(+0.39%) |
Jun 30, 2017 | 228.68 | 230.47 | 228.50 | 229.52 | 650,281 | +1.64(+0.72%) |
Jun 29, 2017 | 230.53 | 230.53 | 226.05 | 227.89 | 720,189 | -2.40(-1.04%) |
Jun 28, 2017 | 229.47 | 230.96 | 229.01 | 230.28 | 452,841 | +1.99(+0.87%) |
Jun 27, 2017 | 228.43 | 230.08 | 228.15 | 228.29 | 611,085 | -0.56(-0.24%) |
Jun 26, 2017 | 230.53 | 232.38 | 228.59 | 228.84 | 940,990 | -1.30(-0.56%) |
Jun 23, 2017 | 229.56 | 231.15 | 229.56 | 230.14 | 759,459 | +0.46(+0.20%) |
Jun 22, 2017 | 232.35 | 232.64 | 229.65 | 229.69 | 709,458 | -3.04(-1.31%) |
Jun 21, 2017 | 232.65 | 233.72 | 231.57 | 232.72 | 644,643 | +0.12(+0.05%) |
Jun 20, 2017 | 233.36 | 234.78 | 232.56 | 232.61 | 549,356 | -0.99(-0.42%) |
Jun 19, 2017 | 232.54 | 234.33 | 231.66 | 233.60 | 676,563 | +2.40(+1.04%) |
Jun 16, 2017 | 231.88 | 232.22 | 230.93 | 231.21 | 822,635 | -0.04(-0.02%) |
Jun 15, 2017 | 230.75 | 232.05 | 228.92 | 231.25 | 804,379 | -0.91(-0.39%) |
Jun 14, 2017 | 230.69 | 234.64 | 230.68 | 232.16 | 886,961 | +1.85(+0.80%) |
Jun 13, 2017 | 228.69 | 230.98 | 227.79 | 230.31 | 638,586 | +1.43(+0.63%) |
Jun 12, 2017 | 229.39 | 229.39 | 226.81 | 228.88 | 808,754 | -0.63(-0.27%) |
Jun 09, 2017 | 228.75 | 229.89 | 227.99 | 229.51 | 697,486 | +0.49(+0.21%) |
Jun 08, 2017 | 229.91 | 227.27 | 229.01 | 797,500 | +1.31(+0.58%) | |
Jun 07, 2017 | 227.14 | 228.06 | 226.30 | 227.70 | 792,784 | +1.32(+0.58%) |
Jun 06, 2017 | 227.88 | 229.38 | 226.28 | 226.38 | 756,489 | -2.16(-0.95%) |
Jun 05, 2017 | 231.12 | 231.17 | 228.53 | 228.54 | 569,786 | -2.60(-1.13%) |
Jun 02, 2017 | 230.50 | 231.78 | 229.98 | 231.14 | 769,525 | +0.81(+0.35%) |