Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 414.12 | 417.16 | 412.85 | 415.36 | 526,248 | +2.43(+0.59%) |
Aug 30, 2017 | 413.02 | 413.92 | 410.94 | 412.93 | 366,928 | -0.51(-0.12%) |
Aug 29, 2017 | 409.77 | 414.47 | 408.30 | 413.44 | 371,954 | +2.95(+0.72%) |
Aug 28, 2017 | 414.71 | 415.76 | 408.75 | 410.48 | 343,843 | -2.91(-0.70%) |
Aug 25, 2017 | 412.55 | 415.14 | 411.19 | 413.39 | 494,622 | +2.36(+0.57%) |
Aug 24, 2017 | 409.61 | 413.12 | 408.47 | 411.03 | 540,003 | +1.53(+0.37%) |
Aug 23, 2017 | 404.10 | 409.88 | 404.01 | 409.50 | 633,416 | +4.89(+1.21%) |
Aug 22, 2017 | 399.52 | 405.28 | 398.08 | 404.61 | 383,582 | +5.32(+1.33%) |
Aug 21, 2017 | 396.55 | 400.36 | 396.54 | 399.29 | 341,099 | +2.03(+0.51%) |
Aug 18, 2017 | 398.11 | 401.05 | 395.76 | 397.26 | 589,820 | -1.37(-0.34%) |
Aug 17, 2017 | 401.48 | 405.07 | 398.35 | 398.63 | 429,457 | -2.86(-0.71%) |
Aug 16, 2017 | 396.96 | 402.33 | 395.19 | 401.49 | 348,796 | +5.70(+1.44%) |
Aug 15, 2017 | 393.48 | 396.80 | 393.48 | 395.79 | 317,831 | -1.02(-0.26%) |
Aug 14, 2017 | 389.66 | 397.52 | 389.66 | 396.81 | 501,098 | +9.80(+2.53%) |
Aug 11, 2017 | 389.06 | 390.11 | 386.07 | 387.01 | 371,027 | -0.96(-0.25%) |
Aug 10, 2017 | 394.31 | 394.54 | 387.14 | 387.97 | 316,793 | -7.35(-1.86%) |
Aug 09, 2017 | 389.85 | 395.90 | 388.58 | 395.33 | 407,685 | +5.54(+1.42%) |
Aug 08, 2017 | 390.91 | 392.75 | 387.64 | 389.78 | 336,045 | -2.38(-0.61%) |
Aug 07, 2017 | 393.69 | 397.73 | 391.92 | 392.17 | 542,296 | -1.19(-0.30%) |
Aug 04, 2017 | 396.77 | 400.39 | 390.06 | 393.36 | 499,926 | -3.34(-0.84%) |
Aug 03, 2017 | 405.21 | 405.21 | 390.74 | 396.70 | 924,722 | -5.39(-1.34%) |
Aug 02, 2017 | 400.86 | 403.85 | 393.49 | 402.09 | 717,528 | +2.11(+0.53%) |
Aug 01, 2017 | 399.25 | 402.00 | 398.29 | 399.98 | 519,979 | +2.08(+0.52%) |
Jul 31, 2017 | 396.50 | 398.40 | 394.12 | 397.90 | 423,470 | +2.50(+0.63%) |
Jul 28, 2017 | 390.01 | 395.79 | 390.01 | 395.41 | 446,098 | +4.44(+1.14%) |
Jul 27, 2017 | 390.17 | 391.93 | 385.07 | 390.97 | 423,702 | +2.50(+0.64%) |
Jul 26, 2017 | 386.95 | 390.62 | 385.75 | 388.47 | 370,764 | +2.72(+0.70%) |
Jul 25, 2017 | 390.67 | 393.15 | 383.63 | 385.75 | 297,231 | -4.10(-1.05%) |
Jul 24, 2017 | 389.35 | 390.83 | 386.90 | 389.85 | 318,074 | +0.14(+0.04%) |
Jul 21, 2017 | 388.02 | 393.02 | 388.02 | 389.70 | 583,099 | +0.20(+0.05%) |
Jul 20, 2017 | 388.61 | 391.61 | 386.72 | 389.50 | 533,052 | +0.63(+0.16%) |
Jul 19, 2017 | 387.21 | 392.45 | 387.21 | 388.87 | 434,444 | +1.96(+0.51%) |
Jul 18, 2017 | 384.02 | 387.17 | 381.25 | 386.91 | 435,566 | +2.47(+0.64%) |
Jul 17, 2017 | 386.40 | 387.44 | 382.82 | 384.44 | 519,002 | -1.96(-0.51%) |
Jul 14, 2017 | 386.60 | 391.48 | 385.50 | 386.40 | 352,494 | +1.29(+0.33%) |
Jul 13, 2017 | 385.28 | 387.13 | 383.34 | 385.11 | 341,605 | -0.77(-0.20%) |
Jul 12, 2017 | 382.47 | 388.38 | 380.46 | 385.88 | 496,129 | +5.36(+1.41%) |
Jul 11, 2017 | 377.82 | 381.21 | 376.34 | 380.52 | 619,735 | +3.49(+0.93%) |
Jul 10, 2017 | 374.11 | 377.83 | 373.56 | 377.03 | 484,173 | +3.34(+0.89%) |
Jul 07, 2017 | 369.88 | 375.50 | 369.70 | 373.69 | 413,883 | +4.30(+1.16%) |
Jul 06, 2017 | 372.10 | 374.03 | 367.81 | 369.39 | 495,080 | -4.99(-1.33%) |
Jul 05, 2017 | 374.33 | 375.68 | 371.30 | 374.38 | 417,106 | +1.16(+0.31%) |
Jul 03, 2017 | 380.96 | 384.12 | 371.94 | 373.21 | 286,969 | -5.65(-1.49%) |
Jun 30, 2017 | 374.38 | 380.69 | 373.92 | 378.86 | 598,039 | +6.96(+1.87%) |
Jun 29, 2017 | 377.94 | 380.49 | 367.88 | 371.91 | 666,234 | -8.37(-2.20%) |
Jun 28, 2017 | 385.48 | 386.63 | 379.02 | 380.28 | 405,084 | -2.55(-0.67%) |
Jun 27, 2017 | 386.61 | 388.28 | 382.38 | 382.83 | 458,442 | -4.27(-1.10%) |
Jun 26, 2017 | 383.46 | 388.56 | 382.87 | 387.10 | 536,654 | +3.90(+1.02%) |
Jun 23, 2017 | 390.75 | 382.95 | 383.20 | 1,596,649 | -5.49(-1.41%) | |
Jun 22, 2017 | 385.08 | 390.64 | 382.26 | 388.69 | 686,609 | +3.36(+0.87%) |
Jun 21, 2017 | 381.28 | 385.78 | 376.76 | 385.33 | 795,808 | +2.25(+0.59%) |
Jun 20, 2017 | 382.94 | 384.50 | 379.69 | 383.08 | 516,987 | +1.52(+0.40%) |
Jun 19, 2017 | 377.71 | 381.93 | 376.65 | 381.56 | 518,185 | +4.36(+1.16%) |
Jun 16, 2017 | 385.22 | 386.08 | 374.32 | 377.20 | 1,946,189 | -5.90(-1.54%) |
Jun 15, 2017 | 378.79 | 384.27 | 377.04 | 383.10 | 357,499 | +1.64(+0.43%) |
Jun 14, 2017 | 385.28 | 386.08 | 380.29 | 381.46 | 462,959 | +1.38(+0.36%) |
Jun 13, 2017 | 375.69 | 384.02 | 375.58 | 380.08 | 445,674 | +4.88(+1.30%) |
Jun 12, 2017 | 385.59 | 388.58 | 372.78 | 375.20 | 985,249 | -12.54(-3.23%) |
Jun 09, 2017 | 387.89 | 390.82 | 384.71 | 387.74 | 628,649 | -1.04(-0.27%) |
Jun 08, 2017 | 389.98 | 390.08 | 383.19 | 388.78 | 446,256 | -0.26(-0.07%) |
Jun 07, 2017 | 390.22 | 392.25 | 385.93 | 389.04 | 460,339 | -1.43(-0.37%) |
Jun 06, 2017 | 392.35 | 394.84 | 389.39 | 390.47 | 423,488 | -1.68(-0.43%) |
Jun 05, 2017 | 390.69 | 393.03 | 388.56 | 392.15 | 400,571 | -0.10(-0.02%) |
Jun 02, 2017 | 386.61 | 392.59 | 384.02 | 392.25 | 601,325 | +6.52(+1.69%) |