Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 351.63 | 355.50 | 351.49 | 354.42 | 593,753 | +4.49(+1.28%) |
Aug 30, 2017 | 348.72 | 351.39 | 348.01 | 349.93 | 481,466 | +1.74(+0.50%) |
Aug 29, 2017 | 345.14 | 349.34 | 343.56 | 348.19 | 601,241 | -0.18(-0.05%) |
Aug 28, 2017 | 350.88 | 352.09 | 347.84 | 348.37 | 594,008 | -1.71(-0.49%) |
Aug 25, 2017 | 350.96 | 352.95 | 349.95 | 350.07 | 555,080 | +0.36(+0.10%) |
Aug 24, 2017 | 352.60 | 353.09 | 349.54 | 349.71 | 366,914 | -1.79(-0.51%) |
Aug 23, 2017 | 351.79 | 353.34 | 350.11 | 351.50 | 460,779 | -2.78(-0.78%) |
Aug 22, 2017 | 350.24 | 355.04 | 350.24 | 354.28 | 424,119 | +5.05(+1.44%) |
Aug 21, 2017 | 350.06 | 350.06 | 346.23 | 349.23 | 625,772 | -0.99(-0.28%) |
Aug 18, 2017 | 350.78 | 352.92 | 348.40 | 350.23 | 1,207,267 | -2.85(-0.81%) |
Aug 17, 2017 | 358.94 | 360.13 | 352.87 | 353.07 | 527,911 | -6.00(-1.67%) |
Aug 16, 2017 | 363.00 | 363.02 | 358.61 | 359.07 | 387,914 | -0.99(-0.28%) |
Aug 15, 2017 | 361.43 | 362.48 | 358.96 | 360.06 | 443,429 | +0.16(+0.04%) |
Aug 14, 2017 | 359.68 | 361.32 | 358.38 | 359.90 | 539,944 | +3.28(+0.92%) |
Aug 11, 2017 | 354.93 | 360.05 | 354.93 | 356.62 | 959,898 | +1.24(+0.35%) |
Aug 10, 2017 | 360.58 | 361.58 | 355.13 | 355.39 | 580,598 | -7.27(-2.01%) |
Aug 09, 2017 | 358.43 | 362.85 | 357.55 | 362.66 | 417,482 | +2.12(+0.59%) |
Aug 08, 2017 | 359.68 | 363.15 | 359.02 | 360.54 | 473,021 | +0.80(+0.22%) |
Aug 07, 2017 | 359.05 | 360.49 | 358.19 | 359.74 | 332,402 | +1.14(+0.32%) |
Aug 04, 2017 | 360.37 | 360.81 | 358.16 | 358.60 | 490,750 | +0.42(+0.12%) |
Aug 03, 2017 | 356.78 | 359.09 | 356.49 | 358.18 | 525,705 | +0.39(+0.11%) |
Aug 02, 2017 | 360.32 | 361.48 | 356.78 | 357.79 | 469,665 | -3.73(-1.03%) |
Aug 01, 2017 | 361.26 | 362.17 | 359.28 | 361.52 | 524,214 | +2.90(+0.81%) |
Jul 31, 2017 | 358.57 | 359.84 | 357.04 | 358.62 | 696,226 | +2.13(+0.60%) |
Jul 28, 2017 | 357.33 | 358.25 | 354.72 | 356.49 | 529,551 | -1.27(-0.35%) |
Jul 27, 2017 | 365.27 | 366.03 | 354.77 | 357.76 | 640,238 | -6.05(-1.66%) |
Jul 26, 2017 | 363.58 | 366.18 | 362.59 | 363.81 | 879,214 | +1.14(+0.32%) |
Jul 25, 2017 | 363.21 | 364.90 | 361.65 | 362.67 | 631,533 | +2.55(+0.71%) |
Jul 24, 2017 | 359.53 | 360.76 | 359.31 | 360.12 | 442,875 | -0.28(-0.08%) |
Jul 21, 2017 | 358.17 | 361.15 | 357.71 | 360.40 | 524,131 | +1.15(+0.32%) |
Jul 20, 2017 | 359.52 | 357.35 | 359.25 | 471,664 | +0.69(+0.19%) | |
Jul 19, 2017 | 360.73 | 361.18 | 357.13 | 358.56 | 615,578 | -0.35(-0.10%) |
Jul 18, 2017 | 354.74 | 359.14 | 353.29 | 358.91 | 1,008,671 | +1.89(+0.53%) |
Jul 17, 2017 | 359.85 | 363.02 | 355.55 | 357.02 | 1,483,071 | -11.53(-3.13%) |
Jul 14, 2017 | 366.94 | 372.32 | 365.96 | 368.55 | 911,334 | +0.39(+0.11%) |
Jul 13, 2017 | 367.13 | 368.74 | 365.86 | 368.16 | 568,058 | +2.18(+0.60%) |
Jul 12, 2017 | 364.48 | 367.01 | 363.33 | 365.98 | 557,355 | +2.84(+0.78%) |
Jul 11, 2017 | 367.20 | 367.43 | 361.26 | 363.14 | 603,451 | -3.64(-0.99%) |
Jul 10, 2017 | 362.97 | 368.97 | 362.57 | 366.78 | 614,965 | +3.24(+0.89%) |
Jul 07, 2017 | 359.47 | 364.09 | 358.13 | 363.54 | 463,836 | +6.05(+1.69%) |
Jul 06, 2017 | 359.00 | 360.33 | 357.28 | 357.49 | 399,814 | -3.01(-0.83%) |
Jul 05, 2017 | 360.54 | 361.47 | 358.39 | 360.50 | 531,353 | -0.04(-0.01%) |
Jul 03, 2017 | 358.10 | 362.30 | 357.36 | 360.54 | 451,832 | +5.39(+1.52%) |
Jun 30, 2017 | 358.00 | 358.90 | 355.04 | 355.15 | 597,063 | -0.70(-0.20%) |
Jun 29, 2017 | 361.45 | 362.24 | 354.01 | 355.85 | 890,731 | -3.03(-0.85%) |
Jun 28, 2017 | 358.44 | 359.17 | 355.33 | 358.88 | 465,521 | +3.97(+1.12%) |
Jun 27, 2017 | 358.06 | 358.59 | 354.66 | 354.92 | 495,841 | -2.15(-0.60%) |
Jun 26, 2017 | 356.14 | 358.36 | 355.02 | 357.07 | 463,435 | +2.58(+0.73%) |
Jun 23, 2017 | 356.78 | 358.28 | 353.34 | 354.49 | 965,495 | -1.30(-0.37%) |
Jun 22, 2017 | 353.37 | 357.11 | 352.66 | 355.79 | 427,939 | +2.04(+0.58%) |
Jun 21, 2017 | 357.99 | 358.20 | 353.41 | 353.75 | 690,469 | -3.32(-0.93%) |
Jun 20, 2017 | 358.59 | 359.57 | 356.94 | 357.07 | 579,833 | -3.10(-0.86%) |
Jun 19, 2017 | 355.85 | 360.25 | 354.77 | 360.17 | 681,568 | +6.62(+1.87%) |
Jun 16, 2017 | 355.83 | 356.04 | 352.87 | 353.56 | 1,406,013 | -1.56(-0.44%) |
Jun 15, 2017 | 352.12 | 355.33 | 352.12 | 355.12 | 565,841 | +0.74(+0.21%) |
Jun 14, 2017 | 351.33 | 354.48 | 350.42 | 354.38 | 617,614 | +1.83(+0.52%) |
Jun 13, 2017 | 352.55 | 354.18 | 350.49 | 352.55 | 444,613 | +0.84(+0.24%) |
Jun 12, 2017 | 351.23 | 353.13 | 349.55 | 351.70 | 932,707 | -0.16(-0.05%) |
Jun 09, 2017 | 350.24 | 352.32 | 349.23 | 351.87 | 807,858 | +2.75(+0.79%) |
Jun 08, 2017 | 351.13 | 347.75 | 349.12 | 812,760 | +1.20(+0.35%) | |
Jun 07, 2017 | 349.32 | 349.63 | 347.47 | 347.91 | 694,991 | -0.02(-0.01%) |
Jun 06, 2017 | 345.82 | 350.23 | 345.60 | 347.94 | 794,398 | -0.33(-0.09%) |
Jun 05, 2017 | 348.69 | 351.20 | 348.00 | 348.27 | 505,120 | -0.41(-0.12%) |
Jun 02, 2017 | 346.23 | 350.21 | 344.91 | 348.68 | 1,045,987 | +1.12(+0.32%) |