Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 214.78 | 215.12 | 213.13 | 213.22 | 631,840 | -1.55(-0.72%) |
Sep 28, 2017 | 215.78 | 215.92 | 214.56 | 214.78 | 451,447 | -0.46(-0.21%) |
Sep 27, 2017 | 217.22 | 214.46 | 215.24 | 950,046 | -1.60(-0.74%) | |
Sep 26, 2017 | 216.29 | 217.31 | 215.83 | 216.84 | 557,364 | -0.23(-0.11%) |
Sep 25, 2017 | 216.79 | 218.57 | 216.06 | 217.06 | 954,758 | +0.82(+0.38%) |
Sep 22, 2017 | 216.97 | 216.97 | 215.88 | 216.24 | 540,881 | +0.05(+0.02%) |
Sep 21, 2017 | 215.42 | 216.63 | 215.28 | 216.19 | 538,913 | +1.10(+0.51%) |
Sep 20, 2017 | 215.10 | 217.04 | 214.82 | 215.10 | 757,792 | -0.18(-0.09%) |
Sep 19, 2017 | 215.24 | 215.88 | 215.05 | 215.28 | 508,649 | -0.41(-0.19%) |
Sep 18, 2017 | 215.74 | 216.42 | 214.96 | 215.69 | 591,823 | -0.73(-0.34%) |
Sep 15, 2017 | 217.43 | 217.59 | 216.38 | 216.42 | 488,849 | -0.59(-0.27%) |
Sep 14, 2017 | 217.61 | 217.93 | 216.70 | 217.02 | 557,520 | +0.18(+0.08%) |
Sep 13, 2017 | 217.75 | 217.93 | 216.84 | 216.84 | 448,315 | -0.27(-0.13%) |
Sep 12, 2017 | 217.84 | 218.21 | 217.11 | 217.11 | 741,185 | -1.51(-0.69%) |
Sep 11, 2017 | 220.72 | 220.76 | 218.48 | 218.62 | 873,059 | -4.71(-2.11%) |
Sep 08, 2017 | 223.37 | 223.83 | 222.39 | 223.32 | 984,099 | +0.64(+0.29%) |
Sep 07, 2017 | 222.09 | 223.60 | 222.04 | 222.69 | 775,319 | +0.05(+0.02%) |
Sep 06, 2017 | 222.73 | 223.92 | 222.00 | 222.64 | 947,035 | -1.46(-0.65%) |
Sep 05, 2017 | 222.14 | 226.16 | 221.63 | 224.10 | 1,595,549 | +3.11(+1.41%) |
Sep 01, 2017 | 220.76 | 221.27 | 220.12 | 220.99 | 787,009 | -0.69(-0.31%) |
Aug 31, 2017 | 223.00 | 223.23 | 221.09 | 221.68 | 1,077,311 | -2.56(-1.14%) |
Aug 30, 2017 | 226.48 | 226.84 | 223.74 | 224.24 | 814,349 | -2.15(-0.95%) |
Aug 29, 2017 | 229.63 | 229.91 | 225.84 | 226.39 | 1,000,317 | -0.50(-0.22%) |
Aug 28, 2017 | 225.88 | 227.76 | 225.79 | 226.89 | 545,636 | +0.00(+0.00%) |
Aug 25, 2017 | 226.25 | 227.16 | 224.93 | 226.89 | 862,186 | -0.96(-0.42%) |
Aug 24, 2017 | 226.02 | 228.35 | 225.75 | 227.85 | 699,315 | +1.01(+0.44%) |
Aug 23, 2017 | 227.21 | 227.58 | 225.93 | 226.84 | 641,402 | +1.64(+0.73%) |
Aug 22, 2017 | 228.72 | 228.76 | 224.86 | 225.20 | 946,998 | -4.75(-2.07%) |
Aug 21, 2017 | 230.46 | 232.01 | 229.40 | 229.95 | 783,186 | -0.41(-0.18%) |
Aug 18, 2017 | 229.95 | 231.32 | 227.58 | 230.36 | 1,730,857 | +0.87(+0.38%) |
Aug 17, 2017 | 223.87 | 229.54 | 223.23 | 229.50 | 1,805,668 | +6.81(+3.06%) |
Aug 16, 2017 | 222.32 | 223.49 | 221.47 | 222.69 | 911,075 | -0.69(-0.31%) |
Aug 15, 2017 | 222.46 | 223.97 | 222.46 | 223.37 | 671,087 | +0.00(+0.00%) |
Aug 14, 2017 | 225.06 | 225.06 | 222.82 | 223.37 | 1,223,446 | -4.34(-1.91%) |
Aug 11, 2017 | 227.99 | 228.44 | 226.49 | 227.71 | 1,218,750 | -0.73(-0.32%) |
Aug 10, 2017 | 223.92 | 228.54 | 223.60 | 228.44 | 1,663,173 | +6.31(+2.84%) |
Aug 09, 2017 | 223.55 | 224.24 | 222.00 | 222.14 | 862,077 | +0.18(+0.08%) |
Aug 08, 2017 | 221.63 | 222.79 | 219.07 | 221.95 | 795,789 | +0.91(+0.41%) |
Aug 07, 2017 | 221.63 | 221.86 | 220.95 | 221.04 | 228,050 | -0.69(-0.31%) |
Aug 04, 2017 | 221.63 | 222.37 | 221.04 | 221.72 | 470,500 | -0.73(-0.33%) |
Aug 03, 2017 | 221.95 | 223.07 | 221.91 | 222.46 | 526,784 | +0.78(+0.35%) |
Aug 02, 2017 | 221.59 | 223.55 | 221.36 | 221.68 | 625,156 | -0.18(-0.08%) |
Aug 01, 2017 | 221.59 | 222.78 | 221.50 | 221.86 | 487,729 | -1.01(-0.45%) |
Jul 31, 2017 | 221.77 | 223.23 | 221.56 | 222.87 | 491,113 | +0.32(+0.14%) |
Jul 28, 2017 | 223.00 | 223.92 | 222.32 | 222.55 | 570,786 | +0.50(+0.23%) |
Jul 27, 2017 | 220.72 | 224.74 | 220.58 | 222.04 | 1,064,194 | +0.55(+0.25%) |
Jul 26, 2017 | 220.99 | 222.14 | 220.90 | 221.50 | 543,454 | -0.09(-0.04%) |
Jul 25, 2017 | 221.09 | 222.00 | 220.86 | 221.59 | 615,652 | -0.96(-0.43%) |
Jul 24, 2017 | 222.73 | 223.46 | 222.37 | 222.55 | 419,481 | +0.09(+0.04%) |
Jul 21, 2017 | 223.19 | 223.65 | 222.46 | 222.46 | 437,547 | +0.37(+0.16%) |
Jul 20, 2017 | 221.77 | 223.14 | 221.50 | 222.09 | 553,416 | -0.23(-0.10%) |
Jul 19, 2017 | 223.97 | 224.06 | 222.23 | 222.32 | 419,382 | -2.29(-1.02%) |
Jul 18, 2017 | 225.70 | 226.48 | 224.56 | 224.60 | 510,893 | -0.27(-0.12%) |