Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 224.55 | 225.43 | 224.37 | 225.35 | 95,405,192 | +0.79(+0.35%) |
Sep 28, 2017 | 224.01 | 224.64 | 223.92 | 224.56 | 49,891,616 | +0.27(+0.12%) |
Sep 27, 2017 | 224.69 | 223.24 | 224.29 | 90,288,112 | +0.87(+0.39%) | |
Sep 26, 2017 | 223.73 | 223.98 | 223.18 | 223.42 | 60,276,160 | +0.14(+0.06%) |
Sep 25, 2017 | 223.49 | 223.85 | 222.53 | 223.29 | 63,534,384 | -0.46(-0.20%) |
Sep 22, 2017 | 223.40 | 223.92 | 223.37 | 223.75 | 57,095,104 | +0.04(+0.02%) |
Sep 21, 2017 | 224.14 | 224.23 | 223.52 | 223.70 | 53,687,324 | -0.60(-0.27%) |
Sep 20, 2017 | 224.31 | 224.42 | 223.28 | 224.30 | 66,386,516 | +0.08(+0.04%) |
Sep 19, 2017 | 224.25 | 224.31 | 223.89 | 224.22 | 52,499,888 | +0.22(+0.10%) |
Sep 18, 2017 | 223.90 | 224.36 | 223.60 | 224.00 | 51,521,172 | +0.48(+0.21%) |
Sep 15, 2017 | 223.07 | 223.61 | 222.97 | 223.52 | 106,391,192 | +0.30(+0.13%) |
Sep 14, 2017 | 222.96 | 223.43 | 222.78 | 223.22 | 106,843,040 | -0.07(-0.03%) |
Sep 13, 2017 | 222.89 | 223.33 | 222.78 | 223.29 | 66,335,884 | +0.11(+0.05%) |
Sep 12, 2017 | 222.81 | 223.22 | 222.62 | 223.19 | 63,648,884 | +0.75(+0.34%) |
Sep 11, 2017 | 221.39 | 222.52 | 221.37 | 222.44 | 79,932,936 | +2.35(+1.07%) |
Sep 08, 2017 | 220.05 | 220.56 | 219.84 | 220.09 | 71,516,000 | -0.26(-0.12%) |
Sep 07, 2017 | 220.69 | 220.71 | 219.93 | 220.35 | 64,949,608 | -0.03(-0.01%) |
Sep 06, 2017 | 220.32 | 220.71 | 219.78 | 220.38 | 64,850,968 | +0.75(+0.34%) |
Sep 05, 2017 | 220.70 | 220.93 | 218.63 | 219.62 | 102,369,944 | -1.59(-0.72%) |
Sep 01, 2017 | 221.28 | 221.65 | 221.06 | 221.21 | 69,470,400 | +0.31(+0.14%) |
Aug 31, 2017 | 220.21 | 221.15 | 219.61 | 220.90 | 116,239,032 | +1.32(+0.60%) |
Aug 30, 2017 | 218.53 | 219.86 | 218.34 | 219.58 | 69,469,768 | +1.04(+0.47%) |
Aug 29, 2017 | 216.95 | 218.81 | 216.83 | 218.54 | 57,239,756 | +0.25(+0.11%) |
Aug 28, 2017 | 218.83 | 218.86 | 217.87 | 218.29 | 45,356,240 | +0.01(+0.00%) |
Aug 25, 2017 | 218.59 | 219.21 | 218.13 | 218.29 | 72,202,880 | +0.51(+0.23%) |
Aug 24, 2017 | 218.68 | 218.84 | 217.56 | 217.78 | 56,800,952 | -0.51(-0.23%) |
Aug 23, 2017 | 218.08 | 218.72 | 217.93 | 218.29 | 56,207,188 | -0.79(-0.36%) |
Aug 22, 2017 | 217.40 | 219.23 | 217.38 | 219.07 | 70,686,040 | +2.27(+1.05%) |
Aug 21, 2017 | 216.57 | 217.07 | 215.85 | 216.81 | 73,321,712 | +0.17(+0.08%) |
Aug 18, 2017 | 216.81 | 217.96 | 216.18 | 216.63 | 153,207,520 | -0.34(-0.16%) |
Aug 17, 2017 | 219.79 | 220.11 | 216.97 | 216.97 | 143,895,104 | -3.44(-1.56%) |
Aug 16, 2017 | 220.56 | 220.97 | 219.97 | 220.41 | 63,462,036 | +0.38(+0.17%) |
Aug 15, 2017 | 220.45 | 220.46 | 219.71 | 220.03 | 61,880,548 | -0.03(-0.01%) |
Aug 14, 2017 | 219.21 | 220.25 | 219.17 | 220.05 | 82,043,808 | +2.16(+0.99%) |
Aug 11, 2017 | 217.80 | 218.49 | 217.56 | 217.89 | 83,881,592 | +0.32(+0.15%) |
Aug 10, 2017 | 219.83 | 219.96 | 217.52 | 217.57 | 134,918,656 | -3.12(-1.41%) |
Aug 09, 2017 | 219.99 | 220.74 | 219.62 | 220.69 | 70,068,080 | -0.01(-0.00%) |
Aug 08, 2017 | 220.92 | 222.17 | 220.31 | 220.70 | 69,062,696 | -0.55(-0.25%) |
Aug 07, 2017 | 220.90 | 221.24 | 220.79 | 221.24 | 35,835,232 | +0.41(+0.19%) |
Aug 04, 2017 | 220.93 | 221.17 | 220.44 | 220.83 | 67,436,776 | +0.40(+0.18%) |
Aug 03, 2017 | 220.74 | 220.77 | 220.14 | 220.43 | 45,715,816 | -0.43(-0.19%) |
Aug 02, 2017 | 220.88 | 221.00 | 219.90 | 220.86 | 52,866,584 | +0.11(+0.05%) |
Aug 01, 2017 | 220.88 | 220.91 | 220.21 | 220.75 | 61,659,540 | +0.49(+0.22%) |
Jul 31, 2017 | 220.79 | 220.89 | 220.04 | 220.26 | 73,750,488 | -0.12(-0.06%) |
Jul 28, 2017 | 220.15 | 220.52 | 219.69 | 220.38 | 56,117,196 | -0.26(-0.12%) |
Jul 27, 2017 | 221.32 | 221.36 | 219.29 | 220.64 | 79,227,104 | -0.21(-0.09%) |
Jul 26, 2017 | 221.13 | 221.17 | 220.58 | 220.85 | 53,237,292 | +0.01(+0.00%) |
Jul 25, 2017 | 221.07 | 221.18 | 220.61 | 220.84 | 61,488,072 | +0.54(+0.24%) |
Jul 24, 2017 | 220.28 | 220.45 | 219.84 | 220.30 | 52,223,164 | -0.05(-0.02%) |
Jul 21, 2017 | 219.96 | 220.38 | 219.78 | 220.36 | 99,388,632 | -0.20(-0.09%) |
Jul 20, 2017 | 220.71 | 220.84 | 220.04 | 220.55 | 52,779,508 | +0.10(+0.04%) |
Jul 19, 2017 | 219.59 | 220.46 | 219.58 | 220.46 | 57,135,052 | +1.19(+0.54%) |
Jul 18, 2017 | 218.73 | 219.32 | 218.38 | 219.27 | 47,872,536 | +0.12(+0.05%) |
Jul 17, 2017 | 219.10 | 219.49 | 218.97 | 219.15 | 37,548,892 | -0.03(-0.01%) |
Jul 14, 2017 | 218.16 | 219.54 | 218.06 | 219.18 | 67,516,152 | +1.02(+0.47%) |
Jul 13, 2017 | 217.80 | 218.27 | 217.57 | 218.16 | 44,191,100 | +0.37(+0.17%) |
Jul 12, 2017 | 217.16 | 217.97 | 217.16 | 217.79 | 66,724,992 | +1.62(+0.75%) |
Jul 11, 2017 | 216.49 | 214.97 | 216.17 | 56,370,496 | -0.16(-0.07%) | |
Jul 10, 2017 | 216.10 | 216.72 | 215.83 | 216.33 | 41,045,780 | +0.23(+0.11%) |
Jul 07, 2017 | 215.30 | 216.25 | 214.72 | 216.10 | 64,950,044 | +1.39(+0.65%) |
Jul 06, 2017 | 215.90 | 216.01 | 214.52 | 214.71 | 74,047,352 | -1.98(-0.91%) |
Jul 05, 2017 | 216.56 | 216.90 | 215.74 | 216.69 | 60,970,800 | +0.50(+0.23%) |