Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 216.08 | 220.00 | 216.08 | 218.61 | 950 | -0.41(-0.19%) |
Sep 28, 2017 | 220.00 | 220.00 | 219.02 | 219.02 | 1,239 | +0.18(+0.08%) |
Sep 27, 2017 | 218.19 | 240.03 | 217.00 | 218.84 | 11,058 | -2.07(-0.94%) |
Sep 26, 2017 | 224.35 | 224.35 | 217.00 | 220.91 | 1,924 | +0.66(+0.30%) |
Sep 25, 2017 | 222.00 | 222.00 | 219.12 | 220.25 | 1,467 | +0.25(+0.11%) |
Sep 22, 2017 | 218.26 | 220.00 | 217.66 | 220.00 | 1,063 | +2.37(+1.09%) |
Sep 21, 2017 | 220.75 | 220.75 | 217.63 | 217.63 | 1,104 | -2.37(-1.08%) |
Sep 20, 2017 | 224.63 | 224.63 | 216.85 | 220.00 | 3,645 | -7.80(-3.42%) |
Sep 19, 2017 | 238.00 | 238.00 | 221.00 | 227.80 | 4,408 | -5.32(-2.28%) |
Sep 18, 2017 | 235.04 | 237.00 | 231.60 | 233.12 | 4,099 | +5.87(+2.58%) |
Sep 15, 2017 | 227.25 | 217.00 | 227.25 | 3,082 | +10.25(+4.72%) | |
Sep 14, 2017 | 221.65 | 224.21 | 216.75 | 217.00 | 1,974 | +3.47(+1.63%) |
Sep 13, 2017 | 213.77 | 214.33 | 213.53 | 213.53 | 1,094 | -1.77(-0.82%) |
Sep 12, 2017 | 211.00 | 215.76 | 211.00 | 215.30 | 1,217 | +2.66(+1.25%) |
Sep 11, 2017 | 212.64 | 212.64 | 212.64 | 212.64 | 840 | +2.02(+0.96%) |
Sep 06, 2017 | 210.62 | 210.62 | 210.62 | 620 | +4.32(+2.09%) | |
Sep 05, 2017 | 202.22 | 206.30 | 202.22 | 206.30 | 524 | -3.60(-1.72%) |
Aug 31, 2017 | 209.90 | 209.90 | 209.90 | 259 | +2.79(+1.35%) | |
Aug 30, 2017 | 207.11 | 207.11 | 207.11 | 207.11 | 401 | -3.49(-1.66%) |
Aug 29, 2017 | 210.60 | 210.60 | 210.60 | 210.60 | 491 | +0.08(+0.04%) |
Aug 28, 2017 | 206.65 | 210.52 | 206.55 | 210.52 | 562 | -1.48(-0.70%) |
Aug 25, 2017 | 208.00 | 212.00 | 206.00 | 212.00 | 1,038 | +2.14(+1.02%) |
Aug 24, 2017 | 210.00 | 210.00 | 209.86 | 209.86 | 766 | -0.14(-0.07%) |
Aug 23, 2017 | 210.00 | 210.00 | 208.00 | 210.00 | 5,431 | +0.24(+0.11%) |
Aug 22, 2017 | 210.00 | 210.00 | 207.00 | 209.76 | 1,291 | -6.04(-2.80%) |
Aug 21, 2017 | 215.80 | 215.80 | 215.80 | 215.80 | 558 | +10.10(+4.91%) |
Aug 18, 2017 | 203.25 | 205.70 | 203.25 | 205.70 | 1,342 | +0.05(+0.02%) |
Aug 17, 2017 | 206.26 | 207.41 | 201.94 | 205.65 | 1,637 | +0.55(+0.27%) |
Aug 16, 2017 | 205.10 | 205.10 | 205.10 | 205.10 | 798 | -5.35(-2.54%) |
Aug 15, 2017 | 207.88 | 210.45 | 207.87 | 210.45 | 1,260 | +3.97(+1.92%) |
Aug 14, 2017 | 205.97 | 207.10 | 205.97 | 206.48 | 1,402 | -2.87(-1.37%) |
Aug 11, 2017 | 203.57 | 211.90 | 202.84 | 209.35 | 1,760 | +6.25(+3.08%) |
Aug 10, 2017 | 205.00 | 205.00 | 203.10 | 203.10 | 916 | -1.14(-0.56%) |
Aug 09, 2017 | 205.00 | 205.00 | 202.34 | 204.24 | 9,529 | -0.15(-0.07%) |
Aug 08, 2017 | 204.39 | 204.39 | 204.39 | 204.39 | 1,512 | +1.57(+0.77%) |
Aug 07, 2017 | 201.00 | 202.82 | 201.00 | 202.82 | 524 | -1.27(-0.62%) |
Aug 04, 2017 | 199.00 | 205.00 | 199.00 | 204.09 | 3,298 | +3.46(+1.72%) |
Aug 03, 2017 | 204.00 | 204.00 | 195.00 | 200.63 | 6,956 | -1.99(-0.98%) |
Aug 02, 2017 | 205.00 | 205.00 | 202.62 | 202.62 | 1,523 | -1.63(-0.80%) |
Aug 01, 2017 | 206.50 | 206.50 | 204.25 | 204.25 | 997 | -0.55(-0.27%) |
Jul 31, 2017 | 207.66 | 207.66 | 204.80 | 204.80 | 2,976 | -2.51(-1.21%) |
Jul 28, 2017 | 207.31 | 207.31 | 207.31 | 207.31 | 805 | +0.51(+0.25%) |
Jul 27, 2017 | 208.00 | 209.00 | 206.80 | 206.80 | 1,406 | -1.09(-0.52%) |
Jul 26, 2017 | 210.00 | 210.00 | 207.89 | 207.89 | 3,004 | -4.01(-1.89%) |
Jul 25, 2017 | 210.73 | 214.40 | 208.25 | 211.90 | 4,184 | +1.70(+0.81%) |
Jul 24, 2017 | 210.20 | 210.20 | 210.20 | 210.20 | 324 | +1.57(+0.75%) |
Jul 21, 2017 | 210.00 | 210.00 | 208.63 | 208.63 | 3,339 | -3.63(-1.71%) |
Jul 20, 2017 | 212.26 | 212.26 | 212.26 | 212.26 | 506 | +4.26(+2.05%) |
Jul 19, 2017 | 206.21 | 208.00 | 206.21 | 208.00 | 1,242 | -2.00(-0.95%) |
Jul 18, 2017 | 206.40 | 210.00 | 205.41 | 210.00 | 1,635 | +1.40(+0.67%) |
Jul 17, 2017 | 208.86 | 211.00 | 208.60 | 208.60 | 1,434 | +2.88(+1.40%) |
Jul 14, 2017 | 209.00 | 209.00 | 202.81 | 205.72 | 732 | -0.28(-0.14%) |
Jul 12, 2017 | 206.00 | 206.00 | 206.00 | 599 | +1.52(+0.74%) | |
Jul 11, 2017 | 204.79 | 204.79 | 204.48 | 204.48 | 714 | -2.62(-1.27%) |
Jul 10, 2017 | 207.10 | 207.10 | 207.10 | 207.10 | 362 | -1.20(-0.58%) |
Jul 07, 2017 | 208.30 | 208.30 | 208.30 | 208.30 | 508 | +3.20(+1.56%) |
Jul 06, 2017 | 206.02 | 206.02 | 205.10 | 205.10 | 1,162 | -2.75(-1.32%) |
Jul 05, 2017 | 207.50 | 208.45 | 206.10 | 207.85 | 1,300 | +0.68(+0.33%) |