Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 240.62 | 241.96 | 239.43 | 240.97 | 2,670,259 | -0.06(-0.02%) |
Sep 28, 2017 | 240.87 | 242.47 | 238.08 | 241.02 | 2,727,883 | -0.96(-0.40%) |
Sep 27, 2017 | 241.97 | 245.29 | 240.74 | 241.98 | 4,049,979 | +1.50(+0.62%) |
Sep 26, 2017 | 241.34 | 243.12 | 240.34 | 240.48 | 2,292,935 | -0.59(-0.24%) |
Sep 25, 2017 | 243.58 | 243.58 | 238.40 | 241.07 | 3,670,331 | -2.02(-0.83%) |
Sep 22, 2017 | 242.96 | 245.79 | 242.78 | 243.09 | 3,666,607 | +0.39(+0.16%) |
Sep 21, 2017 | 242.78 | 243.60 | 241.17 | 242.70 | 2,963,351 | +0.55(+0.23%) |
Sep 20, 2017 | 240.06 | 243.32 | 239.11 | 242.15 | 4,064,829 | +2.84(+1.19%) |
Sep 19, 2017 | 241.84 | 238.52 | 239.31 | 4,351,069 | -0.59(-0.25%) | |
Sep 18, 2017 | 236.95 | 240.56 | 235.98 | 239.89 | 5,478,347 | +3.87(+1.64%) |
Sep 15, 2017 | 234.47 | 236.93 | 233.38 | 236.03 | 9,529,728 | +3.57(+1.54%) |
Sep 14, 2017 | 230.34 | 232.81 | 229.87 | 232.45 | 5,268,892 | +3.13(+1.36%) |
Sep 13, 2017 | 227.50 | 230.79 | 224.74 | 229.32 | 4,777,881 | +1.28(+0.56%) |
Sep 12, 2017 | 228.06 | 229.11 | 226.50 | 228.04 | 2,851,276 | -0.01(-0.00%) |
Sep 11, 2017 | 227.02 | 229.25 | 226.84 | 228.06 | 3,827,569 | +1.72(+0.76%) |
Sep 08, 2017 | 223.47 | 226.92 | 222.96 | 226.34 | 3,591,266 | +2.34(+1.05%) |
Sep 07, 2017 | 222.52 | 224.22 | 222.08 | 224.00 | 3,159,113 | +1.60(+0.72%) |
Sep 06, 2017 | 225.15 | 225.46 | 222.13 | 222.40 | 4,486,183 | -2.26(-1.00%) |
Sep 05, 2017 | 227.78 | 227.84 | 223.92 | 224.65 | 4,081,813 | -3.16(-1.39%) |
Sep 01, 2017 | 227.17 | 229.89 | 226.71 | 227.81 | 3,451,081 | +0.63(+0.28%) |
Aug 31, 2017 | 228.44 | 228.54 | 225.99 | 227.17 | 3,244,801 | -0.76(-0.33%) |
Aug 30, 2017 | 228.43 | 228.86 | 226.55 | 227.93 | 2,955,064 | -0.03(-0.01%) |
Aug 29, 2017 | 224.85 | 228.60 | 223.78 | 227.96 | 3,729,798 | +3.14(+1.40%) |
Aug 28, 2017 | 223.91 | 225.18 | 222.39 | 224.82 | 2,526,358 | +1.22(+0.55%) |
Aug 25, 2017 | 226.55 | 226.63 | 223.35 | 223.60 | 2,395,066 | -2.70(-1.19%) |
Aug 24, 2017 | 226.09 | 226.45 | 224.27 | 226.30 | 2,692,953 | +0.62(+0.27%) |
Aug 23, 2017 | 226.89 | 226.89 | 224.83 | 225.69 | 2,663,765 | -1.57(-0.69%) |
Aug 22, 2017 | 223.85 | 227.39 | 223.81 | 227.26 | 3,074,987 | +3.86(+1.73%) |
Aug 21, 2017 | 223.49 | 224.59 | 222.14 | 223.40 | 2,684,713 | -0.09(-0.04%) |
Aug 18, 2017 | 222.76 | 224.90 | 222.34 | 223.49 | 3,101,068 | +0.17(+0.08%) |
Aug 17, 2017 | 225.01 | 225.22 | 222.99 | 223.31 | 2,965,441 | -1.90(-0.84%) |
Aug 16, 2017 | 227.21 | 227.74 | 225.04 | 225.21 | 3,178,014 | -1.50(-0.66%) |
Aug 15, 2017 | 224.85 | 227.15 | 223.71 | 226.71 | 3,006,737 | +1.91(+0.85%) |
Aug 14, 2017 | 223.71 | 225.11 | 223.44 | 224.79 | 3,115,827 | +2.15(+0.97%) |
Aug 11, 2017 | 220.63 | 223.13 | 218.91 | 222.64 | 3,651,939 | +1.90(+0.86%) |
Aug 10, 2017 | 221.84 | 223.85 | 219.83 | 220.75 | 7,191,831 | -1.36(-0.61%) |
Aug 09, 2017 | 225.61 | 226.26 | 221.90 | 222.10 | 5,991,030 | -3.57(-1.58%) |
Aug 08, 2017 | 226.06 | 226.64 | 225.14 | 225.68 | 5,169,560 | -0.69(-0.30%) |
Aug 07, 2017 | 223.88 | 227.49 | 223.52 | 226.36 | 3,899,245 | +2.37(+1.06%) |
Aug 04, 2017 | 224.81 | 225.89 | 222.75 | 223.99 | 5,933,005 | -0.51(-0.23%) |
Aug 03, 2017 | 223.38 | 225.76 | 222.41 | 224.50 | 5,425,437 | +0.28(+0.13%) |
Aug 02, 2017 | 225.26 | 227.62 | 224.15 | 224.22 | 5,433,408 | -1.40(-0.62%) |
Aug 01, 2017 | 229.33 | 229.91 | 225.35 | 225.62 | 5,325,494 | -2.85(-1.25%) |
Jul 31, 2017 | 227.89 | 232.26 | 227.86 | 228.47 | 6,131,074 | +1.12(+0.49%) |
Jul 28, 2017 | 226.92 | 228.03 | 224.78 | 227.34 | 4,884,344 | +0.25(+0.11%) |
Jul 27, 2017 | 223.44 | 228.67 | 223.04 | 227.09 | 11,525,459 | +7.11(+3.23%) |
Jul 26, 2017 | 210.58 | 220.47 | 210.15 | 219.97 | 15,002,247 | +19.78(+9.88%) |
Jul 25, 2017 | 200.91 | 201.65 | 199.72 | 200.20 | 3,065,486 | +0.26(+0.13%) |
Jul 24, 2017 | 199.76 | 200.37 | 199.20 | 199.93 | 2,539,211 | +0.04(+0.02%) |
Jul 21, 2017 | 197.87 | 199.95 | 197.32 | 199.90 | 2,226,947 | +1.75(+0.88%) |
Jul 20, 2017 | 198.91 | 199.06 | 197.80 | 198.14 | 2,371,968 | -0.56(-0.28%) |
Jul 19, 2017 | 197.34 | 198.75 | 196.93 | 198.71 | 2,396,541 | +2.49(+1.27%) |
Jul 18, 2017 | 197.04 | 197.12 | 195.55 | 196.22 | 2,062,125 | -0.72(-0.36%) |
Jul 17, 2017 | 196.68 | 197.61 | 196.52 | 196.94 | 2,563,671 | +0.46(+0.24%) |
Jul 14, 2017 | 194.86 | 196.68 | 194.81 | 196.47 | 3,426,841 | +2.15(+1.11%) |
Jul 13, 2017 | 194.86 | 195.05 | 193.50 | 194.33 | 2,062,636 | -0.20(-0.10%) |
Jul 12, 2017 | 195.00 | 196.57 | 194.41 | 194.52 | 2,989,826 | +0.16(+0.08%) |
Jul 11, 2017 | 192.22 | 194.73 | 192.22 | 194.36 | 2,988,282 | +2.18(+1.13%) |
Jul 10, 2017 | 190.64 | 192.77 | 190.52 | 192.19 | 2,866,914 | +1.50(+0.79%) |
Jul 07, 2017 | 190.57 | 191.55 | 189.64 | 190.69 | 3,279,758 | +0.84(+0.44%) |
Jul 06, 2017 | 190.00 | 190.80 | 189.19 | 189.85 | 2,905,090 | -0.31(-0.16%) |
Jul 05, 2017 | 187.80 | 190.47 | 187.38 | 190.16 | 2,883,094 | +3.03(+1.62%) |