Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 195.12 | 200.25 | 194.35 | 199.33 | 760,555 | +4.81(+2.47%) |
Sep 28, 2017 | 192.86 | 195.91 | 191.81 | 194.52 | 678,185 | +1.57(+0.81%) |
Sep 27, 2017 | 194.87 | 192.85 | 192.95 | 843,311 | +0.71(+0.37%) | |
Sep 26, 2017 | 193.95 | 194.62 | 189.43 | 192.24 | 1,018,218 | -3.20(-1.64%) |
Sep 25, 2017 | 196.72 | 198.60 | 195.12 | 195.44 | 615,241 | -2.03(-1.03%) |
Sep 22, 2017 | 197.51 | 198.42 | 195.67 | 197.47 | 392,053 | -0.91(-0.46%) |
Sep 21, 2017 | 196.59 | 199.56 | 196.38 | 198.38 | 489,209 | +2.16(+1.10%) |
Sep 20, 2017 | 197.06 | 197.36 | 193.39 | 196.21 | 742,949 | -0.93(-0.47%) |
Sep 19, 2017 | 197.58 | 199.91 | 196.57 | 197.14 | 687,162 | -0.69(-0.35%) |
Sep 18, 2017 | 202.48 | 203.20 | 197.40 | 197.83 | 554,083 | -4.35(-2.15%) |
Sep 15, 2017 | 200.38 | 202.35 | 199.48 | 202.18 | 618,887 | +2.07(+1.03%) |
Sep 14, 2017 | 203.64 | 203.64 | 198.13 | 200.11 | 639,660 | -3.52(-1.73%) |
Sep 13, 2017 | 202.44 | 204.33 | 200.33 | 203.63 | 550,549 | +0.06(+0.03%) |
Sep 12, 2017 | 202.44 | 205.06 | 200.03 | 203.57 | 748,427 | +1.13(+0.56%) |
Sep 11, 2017 | 211.36 | 214.01 | 201.38 | 202.44 | 1,629,177 | +8.27(+4.26%) |
Sep 08, 2017 | 184.94 | 197.83 | 182.60 | 194.17 | 1,794,725 | +9.20(+4.97%) |
Sep 07, 2017 | 198.38 | 198.39 | 183.45 | 184.97 | 1,370,877 | -13.47(-6.79%) |
Sep 06, 2017 | 201.67 | 204.09 | 198.28 | 198.45 | 1,370,403 | -3.33(-1.65%) |
Sep 05, 2017 | 214.81 | 214.81 | 200.79 | 201.77 | 1,161,534 | -15.00(-6.92%) |
Sep 01, 2017 | 219.38 | 220.67 | 216.24 | 216.78 | 619,489 | -2.49(-1.13%) |
Aug 31, 2017 | 218.62 | 219.71 | 217.27 | 219.26 | 609,156 | +0.63(+0.29%) |
Aug 30, 2017 | 218.77 | 220.50 | 217.92 | 218.63 | 466,903 | -0.64(-0.29%) |
Aug 29, 2017 | 218.71 | 220.09 | 217.76 | 219.27 | 565,517 | -0.35(-0.16%) |
Aug 28, 2017 | 224.80 | 224.82 | 218.64 | 219.62 | 670,873 | -6.38(-2.82%) |
Aug 25, 2017 | 223.62 | 226.30 | 223.39 | 226.00 | 347,734 | +2.28(+1.02%) |
Aug 24, 2017 | 228.21 | 228.49 | 222.91 | 223.72 | 425,577 | -4.50(-1.97%) |
Aug 23, 2017 | 228.89 | 230.76 | 228.05 | 228.22 | 224,261 | -0.77(-0.34%) |
Aug 22, 2017 | 228.09 | 228.99 | 227.72 | 228.99 | 293,186 | +1.05(+0.46%) |
Aug 21, 2017 | 228.52 | 228.67 | 227.12 | 227.94 | 247,755 | -0.48(-0.21%) |
Aug 18, 2017 | 227.30 | 228.60 | 226.95 | 228.42 | 759,384 | +0.45(+0.20%) |
Aug 17, 2017 | 231.62 | 232.09 | 227.68 | 227.96 | 341,522 | -3.83(-1.65%) |
Aug 16, 2017 | 233.19 | 234.17 | 231.00 | 231.79 | 262,705 | -0.43(-0.19%) |
Aug 15, 2017 | 234.13 | 235.29 | 231.34 | 232.23 | 297,727 | -1.33(-0.57%) |
Aug 14, 2017 | 231.26 | 233.57 | 231.06 | 233.56 | 265,843 | +3.36(+1.46%) |
Aug 11, 2017 | 234.04 | 234.19 | 230.01 | 230.20 | 251,695 | -3.67(-1.57%) |
Aug 10, 2017 | 233.19 | 234.22 | 232.62 | 233.87 | 381,096 | +0.50(+0.22%) |
Aug 09, 2017 | 230.37 | 233.46 | 230.03 | 233.37 | 287,510 | +2.20(+0.95%) |
Aug 08, 2017 | 230.42 | 231.22 | 229.96 | 231.17 | 333,508 | +0.52(+0.23%) |
Aug 07, 2017 | 231.24 | 229.79 | 230.65 | 270,676 | -0.07(-0.03%) | |
Aug 04, 2017 | 232.05 | 232.25 | 229.32 | 230.72 | 243,770 | -0.34(-0.15%) |
Aug 03, 2017 | 230.13 | 231.75 | 229.67 | 231.06 | 245,824 | +0.62(+0.27%) |
Aug 02, 2017 | 229.14 | 231.76 | 228.43 | 230.43 | 319,499 | +1.17(+0.51%) |
Aug 01, 2017 | 229.47 | 230.13 | 227.51 | 229.26 | 453,384 | +1.39(+0.61%) |
Jul 31, 2017 | 225.85 | 228.62 | 225.85 | 227.87 | 354,478 | +2.20(+0.97%) |
Jul 28, 2017 | 225.38 | 226.27 | 224.20 | 225.67 | 360,634 | +0.29(+0.13%) |
Jul 27, 2017 | 225.42 | 225.67 | 223.26 | 225.38 | 445,880 | -0.43(-0.19%) |
Jul 26, 2017 | 231.72 | 231.72 | 225.65 | 225.81 | 600,365 | -5.83(-2.52%) |
Jul 25, 2017 | 236.87 | 240.70 | 228.63 | 231.64 | 763,396 | -3.81(-1.62%) |
Jul 24, 2017 | 235.12 | 237.56 | 233.85 | 235.45 | 521,059 | +0.87(+0.37%) |
Jul 21, 2017 | 233.24 | 234.79 | 232.73 | 234.58 | 400,559 | +0.88(+0.38%) |
Jul 20, 2017 | 233.38 | 234.32 | 232.52 | 233.71 | 460,524 | +0.06(+0.03%) |
Jul 19, 2017 | 232.91 | 235.18 | 232.16 | 233.64 | 564,063 | +1.49(+0.64%) |
Jul 18, 2017 | 228.70 | 233.10 | 228.12 | 232.16 | 556,817 | +2.14(+0.93%) |
Jul 17, 2017 | 228.05 | 230.54 | 226.80 | 230.01 | 314,467 | +0.96(+0.42%) |
Jul 14, 2017 | 228.63 | 229.22 | 227.46 | 229.05 | 331,445 | -0.07(-0.03%) |
Jul 13, 2017 | 228.95 | 229.53 | 227.44 | 229.12 | 369,095 | +0.96(+0.42%) |
Jul 12, 2017 | 227.53 | 229.80 | 227.02 | 228.16 | 357,790 | +0.42(+0.18%) |
Jul 11, 2017 | 231.25 | 231.25 | 225.95 | 227.74 | 602,354 | -2.90(-1.26%) |
Jul 10, 2017 | 227.97 | 231.91 | 227.71 | 230.64 | 550,086 | +2.06(+0.90%) |
Jul 07, 2017 | 228.21 | 229.33 | 226.70 | 228.58 | 324,097 | +1.64(+0.72%) |
Jul 06, 2017 | 227.96 | 228.51 | 226.58 | 226.94 | 504,429 | -1.24(-0.54%) |
Jul 05, 2017 | 229.96 | 230.74 | 227.85 | 228.18 | 602,507 | -1.04(-0.45%) |