Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 225.00 | 225.00 | 210.00 | 214.50 | 12,703 | +0.00(+0.00%) |
Sep 28, 2017 | 208.50 | 219.00 | 207.00 | 214.50 | 17,017 | +7.50(+3.62%) |
Sep 27, 2017 | 202.50 | 213.00 | 201.00 | 207.00 | 16,744 | +4.50(+2.22%) |
Sep 26, 2017 | 202.50 | 204.00 | 198.00 | 202.50 | 10,106 | -1.50(-0.74%) |
Sep 25, 2017 | 198.00 | 204.00 | 196.50 | 204.00 | 11,741 | -1.50(-0.73%) |
Sep 22, 2017 | 198.00 | 207.00 | 192.00 | 205.50 | 13,579 | +9.00(+4.58%) |
Sep 21, 2017 | 201.00 | 201.00 | 193.50 | 196.50 | 9,921 | +0.00(+0.00%) |
Sep 20, 2017 | 204.00 | 208.50 | 195.00 | 196.50 | 15,776 | -6.00(-2.96%) |
Sep 19, 2017 | 208.50 | 210.00 | 199.50 | 202.50 | 12,319 | -3.00(-1.46%) |
Sep 18, 2017 | 202.50 | 208.50 | 201.00 | 205.50 | 8,834 | +3.00(+1.48%) |
Sep 15, 2017 | 204.00 | 207.75 | 199.50 | 202.50 | 24,816 | -1.50(-0.74%) |
Sep 14, 2017 | 199.50 | 205.50 | 196.50 | 204.00 | 9,225 | +3.00(+1.49%) |
Sep 13, 2017 | 196.50 | 205.50 | 192.00 | 201.00 | 13,921 | +4.50(+2.29%) |
Sep 12, 2017 | 196.50 | 201.00 | 195.03 | 196.50 | 13,201 | -1.50(-0.76%) |
Sep 11, 2017 | 207.00 | 207.00 | 196.50 | 198.00 | 14,066 | -4.50(-2.22%) |
Sep 08, 2017 | 210.00 | 210.00 | 202.50 | 202.50 | 10,657 | -7.50(-3.57%) |
Sep 07, 2017 | 232.50 | 234.00 | 207.30 | 210.00 | 33,482 | -20.25(-8.79%) |
Sep 06, 2017 | 237.00 | 225.00 | 230.25 | 17,038 | -0.75(-0.32%) | |
Sep 05, 2017 | 229.50 | 233.25 | 223.50 | 231.00 | 20,598 | +1.50(+0.65%) |
Sep 01, 2017 | 234.00 | 234.00 | 223.50 | 229.50 | 15,572 | -3.00(-1.29%) |
Aug 31, 2017 | 229.50 | 234.00 | 225.00 | 232.50 | 25,792 | +9.00(+4.03%) |
Aug 30, 2017 | 211.50 | 237.00 | 210.00 | 223.50 | 82,612 | +13.50(+6.43%) |
Aug 29, 2017 | 204.00 | 210.00 | 202.50 | 210.00 | 14,124 | +4.50(+2.19%) |
Aug 28, 2017 | 207.00 | 207.00 | 199.50 | 205.50 | 15,008 | +0.00(+0.00%) |
Aug 25, 2017 | 199.50 | 210.00 | 199.50 | 205.50 | 22,873 | +7.50(+3.79%) |
Aug 24, 2017 | 184.50 | 198.00 | 183.18 | 198.00 | 19,060 | +13.50(+7.32%) |
Aug 23, 2017 | 180.00 | 189.00 | 178.50 | 184.50 | 12,625 | +4.50(+2.50%) |
Aug 22, 2017 | 174.00 | 183.75 | 172.50 | 180.00 | 8,748 | +7.50(+4.35%) |
Aug 21, 2017 | 177.00 | 181.50 | 172.50 | 172.50 | 9,474 | -4.50(-2.54%) |
Aug 18, 2017 | 178.50 | 183.00 | 177.00 | 177.00 | 7,382 | -3.00(-1.67%) |
Aug 17, 2017 | 181.50 | 184.50 | 178.50 | 180.00 | 8,767 | -1.50(-0.83%) |
Aug 16, 2017 | 180.00 | 183.00 | 177.00 | 181.50 | 7,632 | +2.25(+1.26%) |
Aug 15, 2017 | 184.50 | 184.50 | 177.00 | 179.25 | 11,505 | -2.25(-1.24%) |
Aug 14, 2017 | 187.50 | 193.50 | 181.50 | 181.50 | 13,978 | -5.25(-2.81%) |
Aug 11, 2017 | 172.50 | 187.50 | 171.00 | 186.75 | 17,968 | +11.25(+6.41%) |
Aug 10, 2017 | 180.00 | 182.81 | 171.00 | 175.50 | 11,337 | -6.00(-3.31%) |
Aug 09, 2017 | 181.50 | 185.51 | 178.34 | 181.50 | 10,620 | -1.50(-0.82%) |
Aug 08, 2017 | 186.00 | 189.75 | 178.71 | 183.00 | 16,830 | +3.00(+1.67%) |
Aug 07, 2017 | 183.00 | 187.50 | 180.00 | 180.00 | 12,394 | +0.00(+0.00%) |
Aug 04, 2017 | 183.00 | 171.00 | 180.00 | 10,690 | +9.00(+5.26%) | |
Aug 03, 2017 | 174.00 | 175.50 | 168.00 | 171.00 | 11,372 | -4.50(-2.56%) |
Aug 02, 2017 | 178.50 | 181.50 | 171.00 | 175.50 | 9,497 | -3.00(-1.68%) |
Aug 01, 2017 | 181.50 | 181.50 | 174.00 | 178.50 | 12,377 | +0.00(+0.00%) |
Jul 31, 2017 | 183.00 | 187.50 | 178.50 | 178.50 | 16,774 | -4.50(-2.46%) |
Jul 28, 2017 | 178.50 | 185.25 | 172.50 | 183.00 | 14,528 | +9.00(+5.17%) |
Jul 27, 2017 | 181.50 | 183.00 | 174.00 | 174.00 | 16,173 | -7.50(-4.13%) |
Jul 26, 2017 | 186.00 | 189.00 | 175.50 | 181.50 | 18,917 | -4.50(-2.42%) |
Jul 25, 2017 | 189.00 | 192.00 | 183.00 | 186.00 | 13,090 | -3.00(-1.59%) |
Jul 24, 2017 | 195.00 | 195.00 | 184.50 | 189.00 | 17,236 | -3.00(-1.56%) |
Jul 21, 2017 | 195.00 | 198.00 | 190.50 | 192.00 | 10,619 | +0.00(+0.00%) |
Jul 20, 2017 | 196.50 | 198.00 | 190.53 | 192.00 | 18,099 | -4.50(-2.29%) |
Jul 19, 2017 | 201.00 | 205.50 | 195.00 | 196.50 | 15,022 | -1.50(-0.76%) |
Jul 18, 2017 | 205.50 | 206.69 | 198.00 | 198.00 | 11,556 | -7.50(-3.65%) |
Jul 17, 2017 | 204.00 | 210.00 | 201.00 | 205.50 | 12,591 | +0.00(+0.00%) |
Jul 14, 2017 | 205.50 | 210.00 | 195.00 | 205.50 | 12,519 | +1.50(+0.74%) |
Jul 13, 2017 | 216.00 | 217.50 | 201.00 | 204.00 | 22,642 | -10.50(-4.90%) |
Jul 12, 2017 | 201.00 | 215.25 | 201.00 | 214.50 | 33,707 | +13.50(+6.72%) |
Jul 11, 2017 | 192.00 | 202.50 | 190.50 | 201.00 | 18,272 | +7.50(+3.88%) |
Jul 10, 2017 | 193.50 | 196.50 | 189.00 | 193.50 | 17,864 | +1.50(+0.78%) |
Jul 07, 2017 | 189.00 | 192.00 | 186.00 | 192.00 | 8,950 | +4.50(+2.40%) |
Jul 06, 2017 | 187.50 | 193.50 | 186.00 | 187.50 | 11,693 | -1.50(-0.79%) |
Jul 05, 2017 | 183.00 | 189.00 | 181.50 | 189.00 | 11,929 | +4.50(+2.44%) |