Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 255.98 | 258.26 | 254.64 | 258.18 | 689,326 | +2.78(+1.09%) |
Sep 28, 2017 | 256.40 | 256.85 | 254.78 | 255.40 | 748,504 | -1.99(-0.77%) |
Sep 27, 2017 | 255.78 | 257.78 | 255.59 | 257.39 | 991,805 | +1.88(+0.74%) |
Sep 26, 2017 | 252.69 | 255.68 | 252.57 | 255.51 | 1,028,178 | +3.02(+1.20%) |
Sep 25, 2017 | 252.60 | 252.70 | 250.25 | 252.48 | 798,547 | -0.16(-0.06%) |
Sep 22, 2017 | 252.64 | 253.88 | 251.44 | 252.65 | 714,639 | +1.01(+0.40%) |
Sep 21, 2017 | 251.16 | 252.16 | 250.08 | 251.63 | 630,125 | +0.34(+0.14%) |
Sep 20, 2017 | 249.68 | 252.66 | 249.46 | 251.29 | 1,190,068 | +1.53(+0.61%) |
Sep 19, 2017 | 247.79 | 251.16 | 246.79 | 249.76 | 1,574,238 | +2.12(+0.86%) |
Sep 18, 2017 | 239.62 | 247.84 | 237.62 | 247.64 | 2,066,666 | +8.02(+3.35%) |
Sep 15, 2017 | 238.47 | 239.77 | 237.83 | 239.62 | 963,433 | +1.20(+0.50%) |
Sep 14, 2017 | 239.06 | 239.26 | 237.52 | 238.41 | 627,340 | -0.91(-0.38%) |
Sep 13, 2017 | 240.72 | 241.23 | 239.15 | 239.32 | 576,083 | -2.03(-0.84%) |
Sep 12, 2017 | 241.28 | 242.62 | 240.85 | 241.35 | 548,777 | -0.30(-0.13%) |
Sep 11, 2017 | 241.03 | 242.12 | 240.52 | 241.65 | 852,869 | +1.66(+0.69%) |
Sep 08, 2017 | 238.54 | 240.62 | 237.79 | 239.99 | 960,072 | +1.42(+0.59%) |
Sep 07, 2017 | 238.27 | 238.72 | 237.22 | 238.57 | 562,045 | +0.54(+0.23%) |
Sep 06, 2017 | 241.34 | 241.34 | 238.02 | 238.04 | 605,795 | -2.51(-1.04%) |
Sep 05, 2017 | 243.11 | 243.11 | 240.31 | 240.55 | 705,563 | -0.68(-0.28%) |
Sep 01, 2017 | 244.10 | 244.36 | 241.23 | 241.23 | 616,147 | -3.03(-1.24%) |
Aug 31, 2017 | 243.83 | 244.77 | 242.30 | 244.26 | 768,402 | +1.08(+0.44%) |
Aug 30, 2017 | 243.01 | 243.37 | 242.10 | 243.19 | 339,385 | +0.26(+0.11%) |
Aug 29, 2017 | 242.02 | 243.65 | 241.03 | 242.93 | 527,475 | +2.53(+1.05%) |
Aug 28, 2017 | 242.28 | 242.87 | 239.75 | 240.40 | 548,957 | -1.28(-0.53%) |
Aug 25, 2017 | 242.27 | 242.79 | 240.98 | 241.68 | 686,631 | +0.71(+0.29%) |
Aug 24, 2017 | 242.17 | 242.85 | 240.75 | 240.97 | 438,631 | -1.10(-0.46%) |
Aug 23, 2017 | 242.92 | 243.71 | 241.82 | 242.07 | 463,005 | -1.83(-0.75%) |
Aug 22, 2017 | 240.49 | 244.51 | 240.11 | 243.91 | 685,859 | +4.58(+1.91%) |
Aug 21, 2017 | 239.34 | 239.63 | 236.34 | 239.33 | 578,980 | +0.08(+0.03%) |
Aug 18, 2017 | 240.47 | 240.64 | 238.86 | 239.25 | 616,523 | -0.47(-0.19%) |
Aug 17, 2017 | 241.42 | 242.11 | 239.60 | 239.71 | 650,704 | -1.66(-0.69%) |
Aug 16, 2017 | 242.60 | 242.60 | 240.56 | 241.38 | 1,041,642 | -1.03(-0.42%) |
Aug 15, 2017 | 242.50 | 242.71 | 241.40 | 242.41 | 510,482 | -0.23(-0.10%) |
Aug 14, 2017 | 241.60 | 243.08 | 240.71 | 242.64 | 768,939 | +1.90(+0.79%) |
Aug 11, 2017 | 242.37 | 243.86 | 240.58 | 240.74 | 784,537 | -1.14(-0.47%) |
Aug 10, 2017 | 244.96 | 245.51 | 241.59 | 241.88 | 967,915 | -2.28(-0.93%) |
Aug 09, 2017 | 242.15 | 244.78 | 241.54 | 244.16 | 1,094,949 | +2.93(+1.22%) |
Aug 08, 2017 | 240.80 | 241.56 | 240.56 | 241.22 | 689,274 | +0.21(+0.09%) |
Aug 07, 2017 | 240.95 | 241.15 | 240.07 | 241.01 | 780,037 | +0.30(+0.13%) |
Aug 04, 2017 | 240.40 | 240.71 | 239.12 | 240.71 | 730,436 | +0.41(+0.17%) |
Aug 03, 2017 | 238.70 | 240.40 | 237.02 | 240.29 | 1,096,294 | +1.74(+0.73%) |
Aug 02, 2017 | 236.49 | 238.59 | 236.15 | 238.55 | 845,353 | +1.96(+0.83%) |
Aug 01, 2017 | 235.41 | 236.67 | 235.16 | 236.59 | 753,310 | +1.35(+0.57%) |
Jul 31, 2017 | 236.82 | 237.81 | 235.19 | 235.24 | 717,447 | -0.87(-0.37%) |
Jul 28, 2017 | 233.46 | 236.27 | 232.64 | 236.11 | 657,938 | +2.99(+1.28%) |
Jul 27, 2017 | 236.24 | 236.28 | 231.55 | 233.12 | 1,471,495 | -2.77(-1.18%) |
Jul 26, 2017 | 236.23 | 237.24 | 231.90 | 235.90 | 913,231 | -0.17(-0.07%) |
Jul 25, 2017 | 238.21 | 238.53 | 235.71 | 236.07 | 792,144 | -1.09(-0.46%) |
Jul 24, 2017 | 237.37 | 238.10 | 236.98 | 237.16 | 593,869 | -0.03(-0.01%) |
Jul 21, 2017 | 235.69 | 237.18 | 234.36 | 237.18 | 643,909 | +0.47(+0.20%) |
Jul 20, 2017 | 236.84 | 237.42 | 235.50 | 236.71 | 580,625 | -0.13(-0.06%) |
Jul 19, 2017 | 236.40 | 237.20 | 236.09 | 236.84 | 434,672 | +0.61(+0.26%) |
Jul 18, 2017 | 236.95 | 238.47 | 235.70 | 236.24 | 527,462 | -0.51(-0.21%) |
Jul 17, 2017 | 236.77 | 238.05 | 235.36 | 236.75 | 681,852 | -0.02(-0.01%) |
Jul 14, 2017 | 235.98 | 237.37 | 235.75 | 236.76 | 645,240 | +0.87(+0.37%) |
Jul 13, 2017 | 236.35 | 237.18 | 235.38 | 235.90 | 533,052 | -0.09(-0.04%) |
Jul 12, 2017 | 235.68 | 237.01 | 235.13 | 235.99 | 597,593 | +1.18(+0.50%) |
Jul 11, 2017 | 234.24 | 235.13 | 232.57 | 234.81 | 586,310 | +0.77(+0.33%) |
Jul 10, 2017 | 233.88 | 235.62 | 232.94 | 234.04 | 568,199 | -0.19(-0.08%) |
Jul 07, 2017 | 232.23 | 235.79 | 231.85 | 234.22 | 718,926 | +2.73(+1.18%) |
Jul 06, 2017 | 232.50 | 233.66 | 230.33 | 231.50 | 604,116 | -1.20(-0.51%) |
Jul 05, 2017 | 230.48 | 233.42 | 230.46 | 232.70 | 495,504 | +2.31(+1.00%) |