Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 414.15 | 417.19 | 412.88 | 415.39 | 526,203 | +2.43(+0.59%) |
Aug 30, 2017 | 413.05 | 413.96 | 410.98 | 412.96 | 366,897 | -0.51(-0.12%) |
Aug 29, 2017 | 409.81 | 414.51 | 408.33 | 413.47 | 371,922 | +2.95(+0.72%) |
Aug 28, 2017 | 414.75 | 415.79 | 408.79 | 410.52 | 343,814 | -2.91(-0.70%) |
Aug 25, 2017 | 412.58 | 415.17 | 411.23 | 413.43 | 494,580 | +2.36(+0.57%) |
Aug 24, 2017 | 409.65 | 413.16 | 408.50 | 411.07 | 539,957 | +1.53(+0.37%) |
Aug 23, 2017 | 404.13 | 409.91 | 404.04 | 409.53 | 633,362 | +4.89(+1.21%) |
Aug 22, 2017 | 399.56 | 405.31 | 398.12 | 404.65 | 383,549 | +5.32(+1.33%) |
Aug 21, 2017 | 396.58 | 400.40 | 396.58 | 399.32 | 341,069 | +2.03(+0.51%) |
Aug 18, 2017 | 398.14 | 401.08 | 395.79 | 397.29 | 589,769 | -1.37(-0.34%) |
Aug 17, 2017 | 401.51 | 405.11 | 398.38 | 398.66 | 429,421 | -2.86(-0.71%) |
Aug 16, 2017 | 396.99 | 402.36 | 395.23 | 401.52 | 348,766 | +5.70(+1.44%) |
Aug 15, 2017 | 393.52 | 396.83 | 393.52 | 395.82 | 317,804 | -1.02(-0.26%) |
Aug 14, 2017 | 389.69 | 397.56 | 389.69 | 396.84 | 501,055 | +9.80(+2.53%) |
Aug 11, 2017 | 389.09 | 390.14 | 386.10 | 387.04 | 370,996 | -0.96(-0.25%) |
Aug 10, 2017 | 394.35 | 394.57 | 387.18 | 388.01 | 316,766 | -7.35(-1.86%) |
Aug 09, 2017 | 389.89 | 395.94 | 388.62 | 395.36 | 407,650 | +5.54(+1.42%) |
Aug 08, 2017 | 390.95 | 392.78 | 387.67 | 389.82 | 336,016 | -2.38(-0.61%) |
Aug 07, 2017 | 393.73 | 397.77 | 391.95 | 392.20 | 542,250 | -1.19(-0.30%) |
Aug 04, 2017 | 396.81 | 400.42 | 390.09 | 393.39 | 499,884 | -3.34(-0.84%) |
Aug 03, 2017 | 405.24 | 405.24 | 390.77 | 396.73 | 924,643 | -5.40(-1.34%) |
Aug 02, 2017 | 400.90 | 403.88 | 393.52 | 402.12 | 717,467 | +2.11(+0.53%) |
Aug 01, 2017 | 399.28 | 402.04 | 398.32 | 400.01 | 519,935 | +2.07(+0.52%) |
Jul 31, 2017 | 396.54 | 398.43 | 394.15 | 397.94 | 423,434 | +2.50(+0.63%) |
Jul 28, 2017 | 390.05 | 395.82 | 390.05 | 395.44 | 446,060 | +4.44(+1.14%) |
Jul 27, 2017 | 390.20 | 391.96 | 385.10 | 391.00 | 423,666 | +2.50(+0.64%) |
Jul 26, 2017 | 386.98 | 390.65 | 385.78 | 388.50 | 370,732 | +2.72(+0.70%) |
Jul 25, 2017 | 390.70 | 393.19 | 383.66 | 385.78 | 297,205 | -4.10(-1.05%) |
Jul 24, 2017 | 389.38 | 390.86 | 386.93 | 389.88 | 318,047 | +0.14(+0.04%) |
Jul 21, 2017 | 388.05 | 393.05 | 388.05 | 389.74 | 583,049 | +0.20(+0.05%) |
Jul 20, 2017 | 388.64 | 391.64 | 386.75 | 389.53 | 533,006 | +0.63(+0.16%) |
Jul 19, 2017 | 387.25 | 392.48 | 387.25 | 388.91 | 434,407 | +1.96(+0.51%) |
Jul 18, 2017 | 384.05 | 387.20 | 381.28 | 386.95 | 435,529 | +2.47(+0.64%) |
Jul 17, 2017 | 386.44 | 387.47 | 382.85 | 384.48 | 518,958 | -1.96(-0.51%) |
Jul 14, 2017 | 386.63 | 391.51 | 385.54 | 386.44 | 352,464 | +1.29(+0.33%) |
Jul 13, 2017 | 385.31 | 387.17 | 383.37 | 385.15 | 341,576 | -0.77(-0.20%) |
Jul 12, 2017 | 382.51 | 388.41 | 380.49 | 385.91 | 496,087 | +5.36(+1.41%) |
Jul 11, 2017 | 377.85 | 381.24 | 376.37 | 380.56 | 619,682 | +3.49(+0.93%) |
Jul 10, 2017 | 374.14 | 377.86 | 373.59 | 377.06 | 484,132 | +3.34(+0.89%) |
Jul 07, 2017 | 369.91 | 375.53 | 369.73 | 373.72 | 413,848 | +4.30(+1.16%) |
Jul 06, 2017 | 372.13 | 374.07 | 367.84 | 369.42 | 495,038 | -4.99(-1.33%) |
Jul 05, 2017 | 374.37 | 375.71 | 371.33 | 374.41 | 417,070 | +1.17(+0.31%) |
Jul 03, 2017 | 381.00 | 384.15 | 371.97 | 373.25 | 286,944 | -5.65(-1.49%) |
Jun 30, 2017 | 374.41 | 380.72 | 373.95 | 378.89 | 597,988 | +6.96(+1.87%) |
Jun 29, 2017 | 377.98 | 380.52 | 367.91 | 371.94 | 666,178 | -8.37(-2.20%) |
Jun 28, 2017 | 385.51 | 386.67 | 379.05 | 380.31 | 405,049 | -2.55(-0.67%) |
Jun 27, 2017 | 386.65 | 388.31 | 382.42 | 382.86 | 458,403 | -4.27(-1.10%) |
Jun 26, 2017 | 383.50 | 388.59 | 382.90 | 387.13 | 536,608 | +3.90(+1.02%) |
Jun 23, 2017 | 390.78 | 382.98 | 383.23 | 1,596,513 | -5.49(-1.41%) | |
Jun 22, 2017 | 385.11 | 390.67 | 382.29 | 388.72 | 686,551 | +3.35(+0.87%) |
Jun 21, 2017 | 381.31 | 385.82 | 376.79 | 385.37 | 795,740 | +2.25(+0.59%) |
Jun 20, 2017 | 382.97 | 384.54 | 379.73 | 383.12 | 516,943 | +1.52(+0.40%) |
Jun 19, 2017 | 377.75 | 381.97 | 376.68 | 381.60 | 518,141 | +4.36(+1.16%) |
Jun 16, 2017 | 385.25 | 386.12 | 374.36 | 377.24 | 1,946,023 | -5.90(-1.54%) |
Jun 15, 2017 | 378.82 | 384.30 | 377.08 | 383.13 | 357,468 | +1.64(+0.43%) |
Jun 14, 2017 | 385.31 | 386.12 | 380.33 | 381.49 | 462,919 | +1.38(+0.36%) |
Jun 13, 2017 | 375.73 | 384.05 | 375.61 | 380.11 | 445,636 | +4.88(+1.30%) |
Jun 12, 2017 | 385.62 | 388.61 | 372.81 | 375.23 | 985,165 | -12.54(-3.23%) |
Jun 09, 2017 | 387.93 | 390.85 | 384.74 | 387.77 | 628,596 | -1.04(-0.27%) |
Jun 08, 2017 | 390.01 | 390.12 | 383.22 | 388.81 | 446,218 | -0.26(-0.07%) |
Jun 07, 2017 | 390.25 | 392.28 | 385.96 | 389.07 | 460,299 | -1.43(-0.37%) |
Jun 06, 2017 | 392.39 | 394.88 | 389.42 | 390.50 | 423,452 | -1.68(-0.43%) |
Jun 05, 2017 | 390.73 | 393.06 | 388.59 | 392.18 | 400,537 | -0.10(-0.02%) |
Jun 02, 2017 | 386.64 | 392.62 | 384.06 | 392.28 | 601,274 | +6.52(+1.69%) |