Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 376.23 | 379.21 | 375.01 | 377.99 | 541,421 | +0.83(+0.22%) |
Sep 28, 2017 | 373.69 | 377.62 | 371.59 | 377.17 | 560,103 | +6.52(+1.76%) |
Sep 27, 2017 | 370.88 | 366.82 | 370.65 | 485,162 | +3.38(+0.92%) | |
Sep 26, 2017 | 370.87 | 370.87 | 366.76 | 367.26 | 364,804 | -2.73(-0.74%) |
Sep 25, 2017 | 368.19 | 370.14 | 366.23 | 370.00 | 341,319 | +1.81(+0.49%) |
Sep 22, 2017 | 366.11 | 369.58 | 365.16 | 368.19 | 338,066 | +1.57(+0.43%) |
Sep 21, 2017 | 367.54 | 368.51 | 364.73 | 366.61 | 346,935 | -0.37(-0.10%) |
Sep 20, 2017 | 367.24 | 367.94 | 364.69 | 366.99 | 471,797 | +1.42(+0.39%) |
Sep 19, 2017 | 364.13 | 366.68 | 362.66 | 365.56 | 428,070 | +2.49(+0.69%) |
Sep 18, 2017 | 363.03 | 364.99 | 362.32 | 363.07 | 539,420 | +0.61(+0.17%) |
Sep 15, 2017 | 363.03 | 357.74 | 362.46 | 1,005,634 | +2.56(+0.71%) | |
Sep 14, 2017 | 359.99 | 361.01 | 358.83 | 359.90 | 553,888 | +0.14(+0.04%) |
Sep 13, 2017 | 362.17 | 362.19 | 358.55 | 359.76 | 474,767 | -2.58(-0.71%) |
Sep 12, 2017 | 360.28 | 362.44 | 359.06 | 362.33 | 394,918 | +3.83(+1.07%) |
Sep 11, 2017 | 352.97 | 360.20 | 352.97 | 358.51 | 524,223 | +6.84(+1.95%) |
Sep 08, 2017 | 349.32 | 353.20 | 348.87 | 351.67 | 374,261 | +1.44(+0.41%) |
Sep 07, 2017 | 350.36 | 346.14 | 350.23 | 571,653 | +1.74(+0.50%) | |
Sep 06, 2017 | 351.18 | 352.57 | 348.23 | 348.49 | 507,999 | -1.23(-0.35%) |
Sep 05, 2017 | 354.64 | 356.35 | 349.20 | 349.72 | 730,300 | -6.87(-1.93%) |
Sep 01, 2017 | 357.08 | 358.71 | 355.62 | 356.60 | 522,749 | +2.34(+0.66%) |
Aug 31, 2017 | 351.46 | 355.33 | 351.32 | 354.25 | 594,037 | +4.49(+1.28%) |
Aug 30, 2017 | 348.55 | 351.23 | 347.85 | 349.76 | 481,696 | +1.74(+0.50%) |
Aug 29, 2017 | 344.97 | 349.18 | 343.39 | 348.02 | 601,528 | -0.18(-0.05%) |
Aug 28, 2017 | 350.71 | 351.92 | 347.67 | 348.20 | 594,292 | -1.71(-0.49%) |
Aug 25, 2017 | 350.80 | 352.79 | 349.78 | 349.91 | 555,345 | +0.36(+0.10%) |
Aug 24, 2017 | 352.43 | 352.92 | 349.38 | 349.55 | 367,090 | -1.79(-0.51%) |
Aug 23, 2017 | 351.62 | 353.17 | 349.94 | 351.33 | 460,999 | -2.77(-0.78%) |
Aug 22, 2017 | 350.07 | 354.87 | 350.07 | 354.11 | 424,321 | +5.04(+1.44%) |
Aug 21, 2017 | 349.90 | 349.90 | 346.07 | 349.07 | 626,071 | -0.99(-0.28%) |
Aug 18, 2017 | 350.61 | 352.75 | 348.23 | 350.06 | 1,207,844 | -2.85(-0.81%) |
Aug 17, 2017 | 358.76 | 359.96 | 352.70 | 352.91 | 528,163 | -5.99(-1.67%) |
Aug 16, 2017 | 362.82 | 362.85 | 358.44 | 358.90 | 388,099 | -0.99(-0.28%) |
Aug 15, 2017 | 361.26 | 362.30 | 358.79 | 359.89 | 443,641 | +0.16(+0.04%) |
Aug 14, 2017 | 359.50 | 361.15 | 358.21 | 359.73 | 540,202 | +3.28(+0.92%) |
Aug 11, 2017 | 354.76 | 359.87 | 354.75 | 356.45 | 960,357 | +1.23(+0.35%) |
Aug 10, 2017 | 360.41 | 361.40 | 354.96 | 355.22 | 580,876 | -7.27(-2.01%) |
Aug 09, 2017 | 358.26 | 362.68 | 357.38 | 362.49 | 417,681 | +2.12(+0.59%) |
Aug 08, 2017 | 359.51 | 362.97 | 358.85 | 360.37 | 473,247 | +0.80(+0.22%) |
Aug 07, 2017 | 358.87 | 360.32 | 358.02 | 359.57 | 332,561 | +1.14(+0.32%) |
Aug 04, 2017 | 360.19 | 360.64 | 357.99 | 358.43 | 490,985 | +0.42(+0.12%) |
Aug 03, 2017 | 356.61 | 358.92 | 356.32 | 358.01 | 525,956 | +0.39(+0.11%) |
Aug 02, 2017 | 360.15 | 361.31 | 356.61 | 357.62 | 469,889 | -3.72(-1.03%) |
Aug 01, 2017 | 361.08 | 362.00 | 359.11 | 361.34 | 524,465 | +2.90(+0.81%) |
Jul 31, 2017 | 358.40 | 359.67 | 356.87 | 358.44 | 696,559 | +2.13(+0.60%) |
Jul 28, 2017 | 357.16 | 358.07 | 354.55 | 356.32 | 529,804 | -1.27(-0.35%) |
Jul 27, 2017 | 365.09 | 365.86 | 354.60 | 357.59 | 640,544 | -6.05(-1.66%) |
Jul 26, 2017 | 363.41 | 366.01 | 362.42 | 363.64 | 879,634 | +1.14(+0.32%) |
Jul 25, 2017 | 363.04 | 364.72 | 361.48 | 362.50 | 631,835 | +2.55(+0.71%) |
Jul 24, 2017 | 359.36 | 360.59 | 359.13 | 359.95 | 443,087 | -0.28(-0.08%) |
Jul 21, 2017 | 358.00 | 360.98 | 357.54 | 360.23 | 524,382 | +1.15(+0.32%) |
Jul 20, 2017 | 359.34 | 357.18 | 359.07 | 471,890 | +0.69(+0.19%) | |
Jul 19, 2017 | 360.55 | 361.01 | 356.96 | 358.39 | 615,872 | -0.35(-0.10%) |
Jul 18, 2017 | 354.57 | 358.97 | 353.12 | 358.74 | 1,009,153 | +1.89(+0.53%) |
Jul 17, 2017 | 359.68 | 362.84 | 355.38 | 356.85 | 1,483,780 | -11.52(-3.13%) |
Jul 14, 2017 | 366.76 | 372.15 | 365.79 | 368.37 | 911,770 | +0.39(+0.10%) |
Jul 13, 2017 | 366.96 | 368.56 | 365.68 | 367.98 | 568,330 | +2.18(+0.60%) |
Jul 12, 2017 | 364.30 | 366.84 | 363.16 | 365.81 | 557,622 | +2.84(+0.78%) |
Jul 11, 2017 | 367.02 | 367.25 | 361.08 | 362.97 | 603,739 | -3.64(-0.99%) |
Jul 10, 2017 | 362.80 | 368.80 | 362.39 | 366.61 | 615,259 | +3.24(+0.89%) |
Jul 07, 2017 | 359.30 | 363.92 | 357.96 | 363.36 | 464,057 | +6.04(+1.69%) |
Jul 06, 2017 | 358.83 | 360.16 | 357.11 | 357.32 | 400,005 | -3.01(-0.83%) |
Jul 05, 2017 | 360.37 | 361.29 | 358.22 | 360.33 | 531,607 | -0.04(-0.01%) |