Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 375.68 | 378.44 | 372.44 | 373.00 | 6,810 | -4.85(-1.28%) |
Sep 28, 2017 | 378.44 | 382.87 | 371.19 | 377.85 | 15,767 | +1.26(+0.33%) |
Sep 27, 2017 | 368.29 | 378.44 | 367.57 | 376.60 | 18,399 | +9.18(+2.50%) |
Sep 26, 2017 | 369.26 | 371.51 | 364.59 | 367.42 | 10,581 | -1.11(-0.30%) |
Sep 25, 2017 | 368.32 | 374.75 | 366.33 | 368.53 | 9,462 | -0.42(-0.11%) |
Sep 22, 2017 | 371.25 | 374.98 | 368.95 | 368.95 | 6,064 | -3.96(-1.06%) |
Sep 21, 2017 | 371.64 | 381.21 | 371.03 | 372.91 | 14,775 | +2.47(+0.67%) |
Sep 20, 2017 | 363.51 | 370.43 | 361.92 | 370.43 | 11,067 | +9.24(+2.56%) |
Sep 19, 2017 | 361.83 | 368.47 | 360.91 | 361.19 | 17,598 | +0.97(+0.27%) |
Sep 18, 2017 | 361.08 | 367.37 | 359.15 | 360.22 | 21,824 | +0.29(+0.08%) |
Sep 15, 2017 | 357.35 | 364.03 | 349.94 | 359.94 | 12,094 | +0.42(+0.12%) |
Sep 14, 2017 | 349.55 | 366.01 | 349.55 | 359.52 | 14,483 | +8.12(+2.31%) |
Sep 13, 2017 | 345.36 | 355.93 | 345.36 | 351.40 | 17,106 | +2.68(+0.77%) |
Sep 12, 2017 | 357.50 | 361.83 | 344.75 | 348.72 | 48,002 | -10.74(-2.99%) |
Sep 11, 2017 | 364.55 | 368.66 | 358.23 | 359.47 | 25,009 | +0.85(+0.24%) |
Sep 08, 2017 | 362.30 | 367.76 | 358.62 | 358.62 | 13,481 | -6.47(-1.77%) |
Sep 07, 2017 | 361.88 | 369.21 | 361.88 | 365.09 | 19,521 | +3.26(+0.90%) |
Sep 06, 2017 | 356.74 | 366.22 | 356.74 | 361.83 | 23,551 | +6.41(+1.80%) |
Sep 05, 2017 | 363.68 | 366.44 | 355.37 | 355.42 | 14,130 | -8.33(-2.29%) |
Sep 01, 2017 | 371.03 | 373.83 | 362.31 | 363.74 | 18,699 | -9.17(-2.46%) |
Aug 31, 2017 | 370.33 | 380.20 | 370.33 | 372.91 | 37,084 | +3.70(+1.00%) |
Aug 30, 2017 | 358.96 | 373.62 | 353.16 | 369.20 | 36,970 | +13.73(+3.86%) |
Aug 29, 2017 | 350.42 | 359.07 | 343.60 | 355.48 | 23,670 | +2.50(+0.71%) |
Aug 28, 2017 | 351.94 | 356.28 | 343.37 | 352.98 | 16,582 | +1.03(+0.29%) |
Aug 25, 2017 | 343.23 | 352.58 | 343.23 | 351.94 | 16,239 | +9.05(+2.64%) |
Aug 24, 2017 | 347.70 | 353.43 | 342.64 | 342.90 | 21,214 | -2.05(-0.59%) |
Aug 23, 2017 | 338.75 | 350.55 | 334.32 | 344.95 | 24,552 | +3.47(+1.02%) |
Aug 22, 2017 | 342.74 | 345.77 | 339.65 | 341.48 | 14,022 | -2.92(-0.85%) |
Aug 21, 2017 | 339.95 | 350.34 | 339.95 | 344.39 | 30,699 | +4.44(+1.31%) |
Aug 18, 2017 | 337.08 | 341.05 | 329.47 | 339.95 | 19,270 | +2.86(+0.85%) |
Aug 17, 2017 | 349.83 | 350.75 | 336.34 | 337.09 | 24,355 | -15.05(-4.27%) |
Aug 16, 2017 | 353.76 | 357.68 | 347.15 | 352.14 | 41,327 | -1.54(-0.44%) |
Aug 15, 2017 | 345.21 | 355.37 | 341.06 | 353.68 | 47,173 | +10.92(+3.19%) |
Aug 14, 2017 | 333.12 | 346.13 | 333.12 | 342.76 | 49,310 | +10.53(+3.17%) |
Aug 11, 2017 | 329.52 | 333.22 | 327.08 | 332.23 | 43,329 | +2.50(+0.76%) |
Aug 10, 2017 | 328.56 | 334.99 | 326.85 | 329.73 | 23,419 | +1.59(+0.48%) |
Aug 09, 2017 | 329.01 | 330.53 | 324.87 | 328.14 | 25,913 | -1.34(-0.41%) |
Aug 08, 2017 | 331.22 | 334.19 | 328.71 | 329.48 | 34,079 | -2.50(-0.75%) |
Aug 07, 2017 | 336.91 | 338.77 | 330.45 | 331.98 | 29,213 | -5.86(-1.73%) |
Aug 04, 2017 | 341.52 | 341.52 | 337.84 | 337.84 | 31,591 | -4.66(-1.36%) |
Aug 03, 2017 | 340.60 | 345.26 | 337.83 | 342.50 | 45,424 | +4.42(+1.31%) |
Aug 02, 2017 | 320.14 | 348.68 | 320.14 | 338.08 | 102,676 | +16.86(+5.25%) |
Aug 01, 2017 | 306.15 | 329.97 | 306.15 | 321.22 | 49,567 | +14.76(+4.82%) |
Jul 31, 2017 | 308.43 | 311.52 | 305.87 | 306.46 | 10,256 | -1.16(-0.38%) |
Jul 28, 2017 | 308.29 | 312.76 | 304.75 | 307.62 | 24,476 | -0.92(-0.30%) |
Jul 27, 2017 | 312.71 | 314.75 | 308.01 | 308.54 | 14,507 | -1.60(-0.51%) |
Jul 26, 2017 | 306.56 | 314.51 | 306.56 | 310.14 | 38,782 | +4.84(+1.58%) |
Jul 25, 2017 | 299.99 | 312.04 | 299.52 | 305.30 | 64,221 | +7.16(+2.40%) |
Jul 24, 2017 | 293.11 | 299.99 | 290.94 | 298.14 | 25,339 | +4.51(+1.54%) |
Jul 21, 2017 | 295.37 | 298.14 | 293.63 | 293.63 | 30,200 | -1.88(-0.64%) |
Jul 20, 2017 | 294.80 | 298.27 | 293.90 | 295.51 | 20,056 | +2.71(+0.93%) |
Jul 19, 2017 | 284.45 | 294.45 | 284.45 | 292.80 | 54,406 | +8.34(+2.93%) |
Jul 18, 2017 | 282.26 | 287.30 | 280.60 | 284.45 | 44,523 | +3.07(+1.09%) |
Jul 17, 2017 | 280.87 | 282.82 | 277.90 | 281.38 | 26,444 | +0.08(+0.03%) |
Jul 14, 2017 | 282.45 | 283.42 | 278.80 | 281.30 | 7,972 | -1.59(-0.56%) |
Jul 13, 2017 | 280.46 | 282.88 | 277.83 | 282.88 | 19,312 | +4.50(+1.62%) |
Jul 12, 2017 | 278.49 | 284.99 | 277.27 | 278.39 | 35,682 | -0.10(-0.04%) |
Jul 11, 2017 | 273.66 | 283.44 | 272.92 | 278.49 | 45,337 | +4.84(+1.77%) |
Jul 10, 2017 | 267.67 | 274.14 | 267.67 | 273.65 | 7,681 | +4.85(+1.81%) |
Jul 07, 2017 | 267.47 | 271.43 | 266.97 | 268.80 | 16,444 | +1.31(+0.49%) |
Jul 06, 2017 | 270.22 | 273.68 | 264.72 | 267.49 | 17,167 | -1.83(-0.68%) |
Jul 05, 2017 | 272.75 | 275.06 | 269.31 | 269.31 | 7,735 | -3.54(-1.30%) |