Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 409.82 | 412.83 | 408.56 | 411.05 | 531,767 | +2.40(+0.59%) |
Aug 30, 2017 | 408.73 | 409.63 | 406.68 | 408.64 | 370,776 | -0.50(-0.12%) |
Aug 29, 2017 | 405.52 | 410.17 | 404.06 | 409.14 | 375,855 | +2.92(+0.72%) |
Aug 28, 2017 | 410.41 | 411.44 | 404.51 | 406.22 | 347,449 | -2.88(-0.70%) |
Aug 25, 2017 | 408.27 | 410.83 | 406.92 | 409.10 | 499,809 | +2.33(+0.57%) |
Aug 24, 2017 | 405.36 | 408.84 | 404.23 | 406.77 | 545,666 | +1.52(+0.37%) |
Aug 23, 2017 | 399.90 | 405.62 | 399.82 | 405.25 | 640,058 | +4.83(+1.21%) |
Aug 22, 2017 | 395.38 | 401.07 | 393.95 | 400.41 | 387,605 | +5.27(+1.33%) |
Aug 21, 2017 | 392.44 | 396.21 | 392.43 | 395.15 | 344,676 | +2.01(+0.51%) |
Aug 18, 2017 | 393.98 | 396.89 | 391.65 | 393.14 | 596,005 | -1.35(-0.34%) |
Aug 17, 2017 | 397.31 | 400.87 | 394.21 | 394.49 | 433,961 | -2.83(-0.71%) |
Aug 16, 2017 | 392.84 | 398.15 | 391.09 | 397.32 | 352,454 | +5.64(+1.44%) |
Aug 15, 2017 | 389.40 | 392.68 | 389.40 | 391.68 | 321,164 | -1.01(-0.26%) |
Aug 14, 2017 | 385.62 | 393.40 | 385.62 | 392.69 | 506,353 | +9.70(+2.53%) |
Aug 11, 2017 | 385.02 | 386.06 | 382.06 | 383.00 | 374,918 | -0.95(-0.25%) |
Aug 10, 2017 | 390.22 | 390.45 | 383.13 | 383.95 | 320,116 | -7.28(-1.86%) |
Aug 09, 2017 | 385.81 | 391.79 | 384.55 | 391.22 | 411,960 | +5.49(+1.42%) |
Aug 08, 2017 | 386.86 | 388.67 | 383.62 | 385.74 | 339,569 | -2.36(-0.61%) |
Aug 07, 2017 | 389.61 | 393.61 | 387.85 | 388.10 | 547,983 | -1.18(-0.30%) |
Aug 04, 2017 | 392.66 | 396.23 | 386.01 | 389.28 | 505,169 | -3.30(-0.84%) |
Aug 03, 2017 | 401.00 | 401.00 | 386.69 | 392.58 | 934,419 | -5.34(-1.34%) |
Aug 02, 2017 | 396.70 | 399.65 | 389.41 | 397.92 | 725,053 | +2.09(+0.53%) |
Aug 01, 2017 | 395.10 | 397.83 | 394.15 | 395.83 | 525,433 | +2.05(+0.52%) |
Jul 31, 2017 | 392.39 | 394.26 | 390.03 | 393.78 | 427,911 | +2.47(+0.63%) |
Jul 28, 2017 | 385.96 | 391.68 | 385.96 | 391.30 | 450,776 | +4.39(+1.14%) |
Jul 27, 2017 | 386.12 | 387.86 | 381.07 | 386.91 | 428,145 | +2.47(+0.64%) |
Jul 26, 2017 | 382.93 | 386.57 | 381.75 | 384.44 | 374,652 | +2.69(+0.70%) |
Jul 25, 2017 | 386.61 | 389.07 | 379.65 | 381.75 | 300,348 | -4.05(-1.05%) |
Jul 24, 2017 | 385.31 | 386.77 | 382.88 | 385.80 | 321,410 | +0.14(+0.04%) |
Jul 21, 2017 | 383.99 | 388.94 | 383.99 | 385.66 | 589,214 | +0.20(+0.05%) |
Jul 20, 2017 | 384.58 | 387.55 | 382.71 | 385.46 | 538,642 | +0.62(+0.16%) |
Jul 19, 2017 | 383.20 | 388.38 | 383.20 | 384.84 | 439,000 | +1.94(+0.51%) |
Jul 18, 2017 | 380.03 | 383.15 | 377.29 | 382.90 | 440,134 | +2.45(+0.64%) |
Jul 17, 2017 | 382.39 | 383.41 | 378.85 | 380.45 | 524,445 | -1.94(-0.51%) |
Jul 14, 2017 | 382.58 | 387.42 | 381.50 | 382.39 | 356,191 | +1.28(+0.33%) |
Jul 13, 2017 | 381.28 | 383.12 | 379.36 | 381.12 | 345,188 | -0.76(-0.20%) |
Jul 12, 2017 | 378.50 | 384.35 | 376.51 | 381.88 | 501,332 | +5.30(+1.41%) |
Jul 11, 2017 | 373.90 | 377.25 | 372.43 | 376.57 | 626,234 | +3.46(+0.93%) |
Jul 10, 2017 | 370.22 | 373.91 | 369.68 | 373.12 | 489,251 | +3.31(+0.89%) |
Jul 07, 2017 | 366.04 | 371.60 | 365.86 | 369.81 | 418,224 | +4.25(+1.16%) |
Jul 06, 2017 | 368.24 | 370.15 | 363.99 | 365.56 | 500,272 | -4.94(-1.33%) |
Jul 05, 2017 | 370.45 | 371.78 | 367.44 | 370.49 | 421,480 | +1.15(+0.31%) |
Jul 03, 2017 | 377.01 | 380.13 | 368.08 | 369.34 | 289,978 | -5.59(-1.49%) |
Jun 30, 2017 | 370.49 | 376.74 | 370.04 | 374.93 | 604,311 | +6.88(+1.87%) |
Jun 29, 2017 | 374.02 | 376.54 | 364.06 | 368.05 | 673,221 | -8.28(-2.20%) |
Jun 28, 2017 | 381.48 | 382.62 | 375.09 | 376.33 | 409,332 | -2.52(-0.67%) |
Jun 27, 2017 | 382.60 | 384.25 | 378.42 | 378.85 | 463,250 | -4.23(-1.10%) |
Jun 26, 2017 | 379.48 | 384.52 | 378.90 | 383.08 | 542,282 | +3.86(+1.02%) |
Jun 23, 2017 | 386.69 | 378.98 | 379.22 | 1,613,393 | -5.43(-1.41%) | |
Jun 22, 2017 | 381.08 | 386.58 | 378.30 | 384.65 | 693,810 | +3.32(+0.87%) |
Jun 21, 2017 | 377.32 | 381.78 | 372.85 | 381.33 | 804,154 | +2.23(+0.59%) |
Jun 20, 2017 | 378.97 | 380.51 | 375.75 | 379.11 | 522,408 | +1.50(+0.40%) |
Jun 19, 2017 | 373.80 | 377.97 | 372.74 | 377.60 | 523,619 | +4.31(+1.16%) |
Jun 16, 2017 | 381.22 | 382.08 | 370.44 | 373.29 | 1,966,599 | -5.84(-1.54%) |
Jun 15, 2017 | 374.86 | 380.28 | 373.13 | 379.12 | 361,248 | +1.62(+0.43%) |
Jun 14, 2017 | 381.28 | 382.08 | 376.35 | 377.50 | 467,814 | +1.36(+0.36%) |
Jun 13, 2017 | 371.80 | 380.03 | 371.68 | 376.14 | 450,348 | +4.83(+1.30%) |
Jun 12, 2017 | 381.59 | 384.55 | 368.91 | 371.31 | 995,582 | -12.41(-3.23%) |
Jun 09, 2017 | 383.87 | 386.76 | 380.71 | 383.71 | 635,242 | -1.03(-0.27%) |
Jun 08, 2017 | 385.93 | 386.04 | 379.21 | 384.74 | 450,936 | -0.26(-0.07%) |
Jun 07, 2017 | 386.17 | 388.18 | 381.92 | 385.00 | 465,166 | -1.41(-0.37%) |
Jun 06, 2017 | 388.28 | 390.74 | 385.35 | 386.42 | 427,929 | -1.66(-0.43%) |
Jun 05, 2017 | 386.64 | 388.95 | 384.53 | 388.08 | 404,772 | -0.10(-0.02%) |
Jun 02, 2017 | 382.59 | 388.52 | 380.04 | 388.18 | 607,631 | +6.46(+1.69%) |