Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 195.04 | 200.17 | 194.28 | 199.25 | 760,867 | +4.81(+2.47%) |
Sep 28, 2017 | 192.78 | 195.83 | 191.73 | 194.44 | 678,463 | +1.57(+0.81%) |
Sep 27, 2017 | 194.79 | 192.77 | 192.87 | 843,657 | +0.71(+0.37%) | |
Sep 26, 2017 | 193.87 | 194.54 | 189.35 | 192.16 | 1,018,635 | -3.20(-1.64%) |
Sep 25, 2017 | 196.64 | 198.51 | 195.04 | 195.37 | 615,493 | -2.02(-1.03%) |
Sep 22, 2017 | 197.43 | 198.34 | 195.59 | 197.39 | 392,213 | -0.91(-0.46%) |
Sep 21, 2017 | 196.51 | 199.47 | 196.30 | 198.30 | 489,410 | +2.16(+1.10%) |
Sep 20, 2017 | 196.98 | 197.28 | 193.31 | 196.13 | 743,253 | -0.92(-0.47%) |
Sep 19, 2017 | 197.50 | 199.82 | 196.49 | 197.06 | 687,444 | -0.69(-0.35%) |
Sep 18, 2017 | 202.40 | 203.12 | 197.32 | 197.75 | 554,310 | -4.35(-2.15%) |
Sep 15, 2017 | 200.30 | 202.27 | 199.40 | 202.10 | 619,140 | +2.07(+1.03%) |
Sep 14, 2017 | 203.56 | 203.56 | 198.05 | 200.03 | 639,922 | -3.52(-1.73%) |
Sep 13, 2017 | 202.36 | 204.25 | 200.25 | 203.55 | 550,775 | +0.06(+0.03%) |
Sep 12, 2017 | 202.35 | 204.98 | 199.94 | 203.49 | 748,733 | +1.12(+0.56%) |
Sep 11, 2017 | 211.27 | 213.92 | 201.30 | 202.36 | 1,629,845 | +8.27(+4.26%) |
Sep 08, 2017 | 184.86 | 197.75 | 182.52 | 194.09 | 1,795,461 | +9.20(+4.97%) |
Sep 07, 2017 | 198.30 | 198.31 | 183.38 | 184.90 | 1,371,439 | -13.47(-6.79%) |
Sep 06, 2017 | 201.59 | 204.01 | 198.20 | 198.37 | 1,370,965 | -3.32(-1.65%) |
Sep 05, 2017 | 214.72 | 214.72 | 200.70 | 201.69 | 1,162,010 | -15.00(-6.92%) |
Sep 01, 2017 | 219.29 | 220.58 | 216.15 | 216.69 | 619,743 | -2.49(-1.13%) |
Aug 31, 2017 | 218.53 | 219.62 | 217.19 | 219.17 | 609,405 | +0.63(+0.29%) |
Aug 30, 2017 | 218.68 | 220.41 | 217.83 | 218.54 | 467,095 | -0.64(-0.29%) |
Aug 29, 2017 | 218.62 | 220.00 | 217.67 | 219.18 | 565,749 | -0.35(-0.16%) |
Aug 28, 2017 | 224.71 | 224.73 | 218.55 | 219.53 | 671,148 | -6.38(-2.82%) |
Aug 25, 2017 | 223.53 | 226.20 | 223.30 | 225.91 | 347,876 | +2.28(+1.02%) |
Aug 24, 2017 | 228.11 | 228.39 | 222.81 | 223.63 | 425,752 | -4.50(-1.97%) |
Aug 23, 2017 | 228.80 | 230.67 | 227.95 | 228.12 | 224,353 | -0.77(-0.34%) |
Aug 22, 2017 | 228.00 | 228.90 | 227.63 | 228.90 | 293,307 | +1.05(+0.46%) |
Aug 21, 2017 | 228.43 | 228.57 | 227.03 | 227.84 | 247,857 | -0.48(-0.21%) |
Aug 18, 2017 | 227.20 | 228.50 | 226.85 | 228.32 | 759,696 | +0.45(+0.20%) |
Aug 17, 2017 | 231.53 | 231.99 | 227.59 | 227.87 | 341,662 | -3.83(-1.65%) |
Aug 16, 2017 | 233.10 | 234.08 | 230.91 | 231.70 | 262,813 | -0.43(-0.19%) |
Aug 15, 2017 | 234.03 | 235.19 | 231.25 | 232.13 | 297,849 | -1.33(-0.57%) |
Aug 14, 2017 | 231.16 | 233.48 | 230.96 | 233.46 | 265,952 | +3.36(+1.46%) |
Aug 11, 2017 | 233.95 | 234.09 | 229.92 | 230.10 | 251,798 | -3.67(-1.57%) |
Aug 10, 2017 | 233.10 | 234.12 | 232.52 | 233.77 | 381,252 | +0.50(+0.22%) |
Aug 09, 2017 | 230.28 | 233.37 | 229.93 | 233.27 | 287,627 | +2.20(+0.95%) |
Aug 08, 2017 | 230.33 | 231.13 | 229.87 | 231.07 | 333,645 | +0.52(+0.23%) |
Aug 07, 2017 | 231.14 | 229.69 | 230.55 | 270,787 | -0.07(-0.03%) | |
Aug 04, 2017 | 231.95 | 232.15 | 229.22 | 230.62 | 243,870 | -0.34(-0.15%) |
Aug 03, 2017 | 230.04 | 231.66 | 229.58 | 230.96 | 245,925 | +0.62(+0.27%) |
Aug 02, 2017 | 229.04 | 231.66 | 228.34 | 230.34 | 319,630 | +1.17(+0.51%) |
Aug 01, 2017 | 229.37 | 230.03 | 227.42 | 229.16 | 453,569 | +1.39(+0.61%) |
Jul 31, 2017 | 225.76 | 228.52 | 225.76 | 227.78 | 354,623 | +2.20(+0.97%) |
Jul 28, 2017 | 225.29 | 226.18 | 224.11 | 225.58 | 360,782 | +0.29(+0.13%) |
Jul 27, 2017 | 225.33 | 225.58 | 223.17 | 225.29 | 446,063 | -0.42(-0.19%) |
Jul 26, 2017 | 231.62 | 231.62 | 225.56 | 225.72 | 600,611 | -5.83(-2.52%) |
Jul 25, 2017 | 236.77 | 240.61 | 228.54 | 231.54 | 763,709 | -3.81(-1.62%) |
Jul 24, 2017 | 235.02 | 237.46 | 233.76 | 235.35 | 521,273 | +0.87(+0.37%) |
Jul 21, 2017 | 233.14 | 234.70 | 232.64 | 234.49 | 400,723 | +0.88(+0.38%) |
Jul 20, 2017 | 233.28 | 234.22 | 232.42 | 233.61 | 460,713 | +0.06(+0.03%) |
Jul 19, 2017 | 232.82 | 235.09 | 232.06 | 233.55 | 564,294 | +1.48(+0.64%) |
Jul 18, 2017 | 228.61 | 233.00 | 228.03 | 232.06 | 557,045 | +2.14(+0.93%) |
Jul 17, 2017 | 227.96 | 230.45 | 226.71 | 229.92 | 314,596 | +0.96(+0.42%) |
Jul 14, 2017 | 228.54 | 229.13 | 227.37 | 228.96 | 331,581 | -0.07(-0.03%) |
Jul 13, 2017 | 228.85 | 229.43 | 227.35 | 229.03 | 369,247 | +0.96(+0.42%) |
Jul 12, 2017 | 227.44 | 229.70 | 226.93 | 228.06 | 357,937 | +0.42(+0.18%) |
Jul 11, 2017 | 231.15 | 231.15 | 225.86 | 227.65 | 602,601 | -2.90(-1.26%) |
Jul 10, 2017 | 227.88 | 231.82 | 227.62 | 230.54 | 550,312 | +2.06(+0.90%) |
Jul 07, 2017 | 228.11 | 229.23 | 226.60 | 228.49 | 324,230 | +1.64(+0.72%) |
Jul 06, 2017 | 227.87 | 228.42 | 226.49 | 226.85 | 504,636 | -1.24(-0.54%) |
Jul 05, 2017 | 229.87 | 230.65 | 227.76 | 228.09 | 602,754 | -1.04(-0.45%) |