Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 309.09 | 313.60 | 303.00 | 313.12 | 1,647,552 | +3.12(+1.01%) |
Sep 28, 2017 | 312.75 | 314.57 | 308.88 | 310.00 | 957,166 | -2.80(-0.90%) |
Sep 27, 2017 | 318.57 | 318.75 | 311.74 | 312.80 | 1,086,353 | -4.26(-1.34%) |
Sep 26, 2017 | 318.21 | 320.50 | 314.00 | 317.06 | 944,261 | -0.45(-0.14%) |
Sep 25, 2017 | 318.28 | 321.50 | 316.96 | 317.51 | 1,284,583 | -0.95(-0.30%) |
Sep 22, 2017 | 311.30 | 319.34 | 311.30 | 318.46 | 988,098 | +3.43(+1.09%) |
Sep 21, 2017 | 316.39 | 317.96 | 314.44 | 315.03 | 934,729 | -3.97(-1.24%) |
Sep 20, 2017 | 318.61 | 321.60 | 316.52 | 319.00 | 849,480 | +1.07(+0.34%) |
Sep 19, 2017 | 318.43 | 319.44 | 316.46 | 317.93 | 779,263 | -0.25(-0.08%) |
Sep 18, 2017 | 321.50 | 321.81 | 317.60 | 318.18 | 1,001,770 | -3.08(-0.96%) |
Sep 15, 2017 | 324.91 | 325.99 | 320.37 | 321.26 | 2,235,370 | -2.40(-0.74%) |
Sep 14, 2017 | 323.07 | 326.20 | 319.59 | 323.66 | 1,136,430 | -0.39(-0.12%) |
Sep 13, 2017 | 329.57 | 330.00 | 323.40 | 324.05 | 1,160,915 | -5.64(-1.71%) |
Sep 12, 2017 | 329.82 | 324.44 | 329.69 | 1,045,577 | +3.15(+0.96%) | |
Sep 11, 2017 | 329.60 | 329.95 | 322.82 | 326.54 | 1,299,791 | +0.21(+0.06%) |
Sep 08, 2017 | 326.73 | 329.84 | 323.69 | 326.33 | 1,429,845 | +2.43(+0.75%) |
Sep 07, 2017 | 317.36 | 325.77 | 315.00 | 323.90 | 1,571,526 | +6.54(+2.06%) |
Sep 06, 2017 | 317.48 | 321.90 | 314.28 | 317.36 | 1,535,298 | +1.53(+0.48%) |
Sep 05, 2017 | 318.63 | 319.82 | 312.54 | 315.83 | 1,660,539 | -5.18(-1.61%) |
Sep 01, 2017 | 317.16 | 322.12 | 313.68 | 321.01 | 2,083,874 | +4.45(+1.41%) |
Aug 31, 2017 | 304.59 | 316.85 | 304.19 | 316.56 | 2,503,587 | +12.81(+4.22%) |
Aug 30, 2017 | 291.46 | 305.49 | 291.46 | 303.75 | 1,916,745 | +10.17(+3.46%) |
Aug 29, 2017 | 289.36 | 293.80 | 289.36 | 293.58 | 903,293 | +1.28(+0.44%) |
Aug 28, 2017 | 288.12 | 295.50 | 287.00 | 292.30 | 1,447,690 | +7.24(+2.54%) |
Aug 25, 2017 | 287.31 | 289.85 | 284.89 | 285.06 | 900,469 | -0.39(-0.14%) |
Aug 24, 2017 | 283.66 | 285.80 | 281.80 | 285.45 | 801,483 | +2.81(+0.99%) |
Aug 23, 2017 | 286.00 | 286.00 | 282.26 | 282.64 | 1,047,374 | -4.08(-1.42%) |
Aug 22, 2017 | 284.13 | 288.15 | 283.11 | 286.72 | 944,892 | +3.57(+1.26%) |
Aug 21, 2017 | 280.95 | 284.05 | 280.60 | 283.15 | 850,262 | +1.38(+0.49%) |
Aug 18, 2017 | 283.31 | 285.67 | 281.65 | 281.77 | 814,072 | -2.65(-0.93%) |
Aug 17, 2017 | 293.07 | 294.00 | 284.29 | 284.42 | 1,590,602 | -9.66(-3.28%) |
Aug 16, 2017 | 291.16 | 296.91 | 290.29 | 294.08 | 1,684,010 | +6.16(+2.14%) |
Aug 15, 2017 | 287.10 | 289.71 | 285.51 | 287.92 | 861,688 | +1.87(+0.65%) |
Aug 14, 2017 | 285.08 | 286.58 | 284.00 | 286.05 | 786,776 | +2.37(+0.84%) |
Aug 11, 2017 | 282.40 | 285.90 | 281.29 | 283.68 | 727,172 | +2.53(+0.90%) |
Aug 10, 2017 | 286.72 | 287.11 | 280.88 | 281.15 | 1,377,956 | -7.59(-2.63%) |
Aug 09, 2017 | 285.79 | 289.47 | 285.73 | 288.74 | 777,522 | -0.52(-0.18%) |
Aug 08, 2017 | 291.18 | 291.70 | 288.50 | 289.26 | 921,570 | -1.75(-0.60%) |
Aug 07, 2017 | 289.18 | 291.17 | 288.17 | 291.01 | 1,035,630 | +2.74(+0.95%) |
Aug 04, 2017 | 286.89 | 288.63 | 284.45 | 288.27 | 745,982 | +2.18(+0.76%) |
Aug 03, 2017 | 288.85 | 289.01 | 285.00 | 286.09 | 882,802 | -1.91(-0.66%) |
Aug 02, 2017 | 290.15 | 291.62 | 287.17 | 288.00 | 1,279,405 | -3.15(-1.08%) |
Aug 01, 2017 | 290.80 | 291.86 | 289.55 | 291.15 | 1,194,624 | +1.56(+0.54%) |
Jul 31, 2017 | 287.60 | 290.96 | 287.59 | 289.59 | 1,281,117 | +2.15(+0.75%) |
Jul 28, 2017 | 287.48 | 289.16 | 284.00 | 287.44 | 869,157 | -0.51(-0.18%) |
Jul 27, 2017 | 295.14 | 296.70 | 285.13 | 287.95 | 1,721,531 | -7.66(-2.59%) |
Jul 26, 2017 | 288.55 | 296.95 | 285.02 | 295.61 | 3,014,283 | +12.65(+4.47%) |
Jul 25, 2017 | 290.01 | 291.91 | 280.24 | 282.96 | 3,109,869 | -1.74(-0.61%) |
Jul 24, 2017 | 283.00 | 285.35 | 280.01 | 284.70 | 1,475,689 | +1.78(+0.63%) |
Jul 21, 2017 | 280.25 | 283.00 | 280.02 | 282.92 | 985,437 | +1.48(+0.53%) |
Jul 20, 2017 | 282.18 | 284.32 | 280.75 | 281.44 | 1,049,150 | -0.51(-0.18%) |
Jul 19, 2017 | 283.52 | 285.84 | 280.51 | 281.95 | 1,103,424 | -0.65(-0.23%) |
Jul 18, 2017 | 283.01 | 283.68 | 280.31 | 282.60 | 1,126,696 | -0.05(-0.02%) |
Jul 17, 2017 | 280.10 | 284.31 | 279.51 | 282.65 | 1,531,778 | +1.84(+0.66%) |
Jul 14, 2017 | 279.74 | 281.34 | 277.77 | 280.81 | 920,995 | +2.45(+0.88%) |
Jul 13, 2017 | 276.04 | 280.75 | 272.61 | 278.36 | 1,422,679 | +3.28(+1.19%) |
Jul 12, 2017 | 274.15 | 276.45 | 272.33 | 275.08 | 1,406,511 | +3.32(+1.22%) |
Jul 11, 2017 | 273.10 | 274.10 | 269.50 | 271.76 | 923,109 | -1.82(-0.67%) |
Jul 10, 2017 | 273.50 | 274.08 | 270.31 | 273.58 | 942,132 | -0.35(-0.13%) |
Jul 07, 2017 | 271.90 | 274.86 | 270.80 | 273.93 | 906,260 | +1.97(+0.72%) |
Jul 06, 2017 | 275.57 | 276.89 | 271.00 | 271.96 | 1,309,650 | -5.75(-2.07%) |
Jul 05, 2017 | 272.97 | 278.37 | 272.61 | 277.71 | 1,326,089 | +5.19(+1.90%) |