Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 240.41 | 244.01 | 235.00 | 235.17 | 735,175 | -3.83(-1.60%) |
Sep 28, 2017 | 245.34 | 246.14 | 236.35 | 239.00 | 561,564 | -7.85(-3.18%) |
Sep 27, 2017 | 244.78 | 248.12 | 243.74 | 246.85 | 396,808 | +4.81(+1.99%) |
Sep 26, 2017 | 250.12 | 251.00 | 241.77 | 242.04 | 526,594 | -6.09(-2.45%) |
Sep 25, 2017 | 253.51 | 254.17 | 247.59 | 248.13 | 437,609 | -6.28(-2.47%) |
Sep 22, 2017 | 254.01 | 257.77 | 251.53 | 254.41 | 362,360 | -1.47(-0.57%) |
Sep 21, 2017 | 257.50 | 259.18 | 253.60 | 255.88 | 411,245 | -2.81(-1.09%) |
Sep 20, 2017 | 265.48 | 265.89 | 255.41 | 258.69 | 496,330 | -7.18(-2.70%) |
Sep 19, 2017 | 262.62 | 281.00 | 260.29 | 265.87 | 1,464,862 | +4.82(+1.85%) |
Sep 18, 2017 | 262.99 | 255.13 | 261.05 | 580,162 | +7.28(+2.87%) | |
Sep 15, 2017 | 253.99 | 248.75 | 253.77 | 452,014 | +4.00(+1.60%) | |
Sep 14, 2017 | 250.69 | 256.85 | 248.75 | 249.77 | 575,301 | -3.42(-1.35%) |
Sep 13, 2017 | 255.96 | 256.58 | 250.41 | 253.19 | 922,870 | -2.34(-0.92%) |
Sep 12, 2017 | 248.76 | 255.63 | 248.26 | 255.53 | 735,930 | +9.54(+3.88%) |
Sep 11, 2017 | 238.55 | 247.57 | 237.49 | 245.99 | 410,353 | +10.56(+4.49%) |
Sep 08, 2017 | 236.83 | 238.49 | 233.67 | 235.43 | 277,446 | -1.46(-0.62%) |
Sep 07, 2017 | 232.83 | 237.36 | 229.48 | 236.89 | 368,841 | +3.90(+1.67%) |
Sep 06, 2017 | 229.98 | 234.15 | 226.23 | 232.99 | 321,644 | +4.77(+2.09%) |
Sep 05, 2017 | 231.06 | 235.52 | 225.35 | 228.22 | 403,255 | -4.71(-2.02%) |
Sep 01, 2017 | 234.88 | 236.27 | 232.55 | 232.93 | 418,929 | -0.39(-0.17%) |
Aug 31, 2017 | 229.42 | 234.00 | 226.97 | 233.32 | 354,932 | +5.52(+2.42%) |
Aug 30, 2017 | 222.72 | 228.34 | 221.62 | 227.80 | 543,660 | +6.16(+2.78%) |
Aug 29, 2017 | 220.61 | 223.51 | 218.40 | 221.64 | 353,964 | -2.09(-0.93%) |
Aug 28, 2017 | 221.12 | 224.52 | 219.95 | 223.73 | 287,930 | +3.68(+1.67%) |
Aug 25, 2017 | 224.59 | 225.09 | 219.10 | 220.05 | 324,559 | -3.70(-1.65%) |
Aug 24, 2017 | 222.00 | 226.55 | 220.00 | 223.75 | 355,940 | +1.65(+0.74%) |
Aug 23, 2017 | 217.55 | 223.40 | 217.06 | 222.10 | 338,365 | +2.41(+1.10%) |
Aug 22, 2017 | 218.70 | 220.78 | 216.30 | 219.69 | 368,782 | +2.31(+1.06%) |
Aug 21, 2017 | 218.44 | 218.44 | 213.42 | 217.38 | 675,426 | -0.98(-0.45%) |
Aug 18, 2017 | 216.51 | 219.81 | 215.63 | 218.36 | 488,742 | +3.27(+1.52%) |
Aug 17, 2017 | 221.61 | 224.69 | 215.00 | 215.09 | 474,157 | -8.63(-3.86%) |
Aug 16, 2017 | 224.72 | 225.90 | 219.47 | 223.72 | 638,976 | -1.76(-0.78%) |
Aug 15, 2017 | 219.75 | 237.68 | 219.00 | 225.48 | 1,485,810 | +7.61(+3.49%) |
Aug 14, 2017 | 217.58 | 223.22 | 216.94 | 217.87 | 440,705 | +3.34(+1.56%) |
Aug 11, 2017 | 212.07 | 216.74 | 210.31 | 214.53 | 621,207 | +4.28(+2.04%) |
Aug 10, 2017 | 216.95 | 219.38 | 210.03 | 210.25 | 607,479 | -9.19(-4.19%) |
Aug 09, 2017 | 221.67 | 223.00 | 217.84 | 219.44 | 506,768 | -4.83(-2.15%) |
Aug 08, 2017 | 219.44 | 228.95 | 217.12 | 224.27 | 804,538 | +4.69(+2.14%) |
Aug 07, 2017 | 212.82 | 219.83 | 211.33 | 219.58 | 666,850 | +8.59(+4.07%) |
Aug 04, 2017 | 218.36 | 218.36 | 209.35 | 210.99 | 768,448 | -5.56(-2.57%) |
Aug 03, 2017 | 217.01 | 221.98 | 210.74 | 216.55 | 1,543,157 | +4.13(+1.94%) |
Aug 02, 2017 | 235.75 | 239.78 | 208.56 | 212.42 | 4,061,116 | -58.58(-21.62%) |
Aug 01, 2017 | 269.40 | 273.28 | 268.01 | 271.00 | 802,334 | +6.00(+2.26%) |
Jul 31, 2017 | 268.42 | 268.95 | 264.80 | 265.00 | 316,765 | -0.75(-0.28%) |
Jul 28, 2017 | 268.01 | 269.46 | 264.27 | 265.75 | 279,726 | -3.92(-1.45%) |
Jul 27, 2017 | 274.65 | 278.30 | 261.31 | 269.67 | 414,847 | -2.64(-0.97%) |
Jul 26, 2017 | 275.76 | 275.80 | 270.56 | 272.31 | 268,703 | -1.79(-0.65%) |
Jul 25, 2017 | 276.00 | 277.19 | 271.56 | 274.10 | 386,574 | -2.26(-0.82%) |
Jul 24, 2017 | 269.83 | 277.27 | 269.44 | 276.36 | 406,332 | +7.46(+2.77%) |
Jul 21, 2017 | 269.29 | 272.97 | 267.40 | 268.90 | 342,429 | -1.78(-0.66%) |
Jul 20, 2017 | 271.71 | 264.95 | 270.68 | 284,306 | +3.94(+1.48%) | |
Jul 19, 2017 | 265.99 | 268.91 | 265.35 | 266.74 | 398,695 | +1.26(+0.47%) |
Jul 18, 2017 | 272.73 | 275.64 | 262.68 | 265.48 | 930,932 | -9.37(-3.41%) |
Jul 17, 2017 | 272.87 | 276.19 | 270.52 | 274.85 | 621,607 | +2.89(+1.06%) |
Jul 14, 2017 | 267.75 | 276.82 | 265.50 | 271.96 | 802,839 | +4.91(+1.84%) |
Jul 13, 2017 | 255.63 | 268.47 | 255.63 | 267.05 | 1,071,617 | +12.20(+4.79%) |
Jul 12, 2017 | 246.43 | 255.09 | 245.94 | 254.85 | 587,475 | +11.40(+4.68%) |
Jul 11, 2017 | 239.68 | 244.60 | 239.27 | 243.45 | 585,770 | +3.77(+1.57%) |
Jul 10, 2017 | 236.87 | 241.10 | 234.40 | 239.68 | 398,858 | +3.57(+1.51%) |
Jul 07, 2017 | 228.00 | 238.88 | 228.00 | 236.11 | 394,158 | +9.18(+4.05%) |
Jul 06, 2017 | 224.74 | 230.00 | 223.05 | 226.93 | 505,481 | +0.04(+0.02%) |
Jul 05, 2017 | 222.66 | 228.00 | 222.43 | 226.89 | 404,206 | +4.70(+2.12%) |