Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 376.39 | 379.17 | 373.15 | 373.71 | 6,797 | -4.87(-1.29%) |
Sep 28, 2017 | 379.16 | 383.60 | 371.90 | 378.57 | 15,737 | +1.26(+0.33%) |
Sep 27, 2017 | 368.99 | 379.17 | 368.27 | 377.32 | 18,364 | +9.19(+2.50%) |
Sep 26, 2017 | 369.96 | 372.22 | 365.29 | 368.12 | 10,561 | -1.11(-0.30%) |
Sep 25, 2017 | 369.03 | 375.47 | 367.03 | 369.23 | 9,444 | -0.42(-0.11%) |
Sep 22, 2017 | 371.95 | 375.70 | 369.65 | 369.65 | 6,053 | -3.97(-1.06%) |
Sep 21, 2017 | 372.35 | 381.94 | 371.74 | 373.62 | 14,747 | +2.48(+0.67%) |
Sep 20, 2017 | 364.21 | 371.14 | 362.61 | 371.14 | 11,046 | +9.26(+2.56%) |
Sep 19, 2017 | 362.52 | 369.17 | 361.60 | 361.88 | 17,564 | +0.97(+0.27%) |
Sep 18, 2017 | 361.77 | 368.07 | 359.84 | 360.91 | 21,783 | +0.29(+0.08%) |
Sep 15, 2017 | 358.04 | 364.72 | 350.61 | 360.62 | 12,071 | +0.42(+0.12%) |
Sep 14, 2017 | 350.22 | 366.71 | 350.22 | 360.21 | 14,456 | +8.14(+2.31%) |
Sep 13, 2017 | 346.02 | 356.61 | 346.02 | 352.07 | 17,074 | +2.68(+0.77%) |
Sep 12, 2017 | 358.18 | 362.52 | 345.41 | 349.39 | 47,911 | -10.77(-2.99%) |
Sep 11, 2017 | 365.25 | 369.36 | 358.91 | 360.15 | 24,962 | +0.85(+0.24%) |
Sep 08, 2017 | 362.99 | 368.47 | 359.30 | 359.30 | 13,455 | -6.48(-1.77%) |
Sep 07, 2017 | 362.57 | 369.92 | 362.57 | 365.79 | 19,484 | +3.27(+0.90%) |
Sep 06, 2017 | 357.43 | 366.92 | 357.43 | 362.52 | 23,506 | +6.43(+1.80%) |
Sep 05, 2017 | 364.37 | 367.14 | 356.05 | 356.09 | 14,103 | -8.34(-2.29%) |
Sep 01, 2017 | 371.74 | 374.54 | 363.00 | 364.44 | 18,663 | -9.18(-2.46%) |
Aug 31, 2017 | 371.04 | 380.92 | 371.04 | 373.62 | 37,013 | +3.71(+1.00%) |
Aug 30, 2017 | 359.64 | 374.33 | 353.84 | 369.91 | 36,900 | +13.75(+3.86%) |
Aug 29, 2017 | 351.09 | 359.76 | 344.25 | 356.16 | 23,625 | +2.51(+0.71%) |
Aug 28, 2017 | 352.62 | 356.96 | 344.02 | 353.65 | 16,550 | +1.04(+0.29%) |
Aug 25, 2017 | 343.89 | 353.25 | 343.89 | 352.62 | 16,208 | +9.06(+2.64%) |
Aug 24, 2017 | 348.36 | 354.11 | 343.29 | 343.55 | 21,174 | -2.05(-0.59%) |
Aug 23, 2017 | 339.40 | 351.22 | 334.96 | 345.61 | 24,505 | +3.48(+1.02%) |
Aug 22, 2017 | 343.39 | 346.43 | 340.30 | 342.13 | 13,995 | -2.92(-0.85%) |
Aug 21, 2017 | 340.60 | 351.01 | 340.60 | 345.05 | 30,641 | +4.45(+1.31%) |
Aug 18, 2017 | 337.73 | 341.70 | 330.10 | 340.60 | 19,233 | +2.87(+0.85%) |
Aug 17, 2017 | 350.50 | 351.42 | 336.98 | 337.74 | 24,309 | -15.07(-4.27%) |
Aug 16, 2017 | 354.44 | 358.36 | 347.82 | 352.81 | 41,249 | -1.54(-0.44%) |
Aug 15, 2017 | 345.87 | 356.05 | 341.71 | 354.35 | 47,083 | +10.94(+3.19%) |
Aug 14, 2017 | 333.76 | 346.79 | 333.76 | 343.41 | 49,216 | +10.55(+3.17%) |
Aug 11, 2017 | 330.15 | 333.85 | 327.70 | 332.86 | 43,247 | +2.51(+0.76%) |
Aug 10, 2017 | 329.19 | 335.62 | 327.47 | 330.36 | 23,374 | +1.59(+0.48%) |
Aug 09, 2017 | 329.63 | 331.16 | 325.49 | 328.76 | 25,864 | -1.34(-0.41%) |
Aug 08, 2017 | 331.85 | 334.83 | 329.33 | 330.11 | 34,015 | -2.51(-0.75%) |
Aug 07, 2017 | 337.55 | 339.42 | 331.08 | 332.61 | 29,157 | -5.87(-1.74%) |
Aug 04, 2017 | 342.18 | 342.18 | 338.49 | 338.49 | 31,531 | -4.67(-1.36%) |
Aug 03, 2017 | 341.25 | 345.92 | 338.48 | 343.15 | 45,337 | +4.43(+1.31%) |
Aug 02, 2017 | 320.75 | 349.34 | 320.75 | 338.73 | 102,480 | +16.90(+5.25%) |
Aug 01, 2017 | 306.74 | 330.60 | 306.74 | 321.83 | 49,473 | +14.79(+4.82%) |
Jul 31, 2017 | 309.02 | 312.12 | 306.45 | 307.04 | 10,236 | -1.17(-0.38%) |
Jul 28, 2017 | 308.88 | 313.36 | 305.33 | 308.21 | 24,430 | -0.93(-0.30%) |
Jul 27, 2017 | 313.31 | 315.36 | 308.59 | 309.13 | 14,479 | -1.60(-0.51%) |
Jul 26, 2017 | 307.14 | 315.12 | 307.14 | 310.73 | 38,709 | +4.85(+1.58%) |
Jul 25, 2017 | 300.56 | 312.64 | 300.10 | 305.89 | 64,099 | +7.18(+2.40%) |
Jul 24, 2017 | 293.67 | 300.56 | 291.50 | 298.71 | 25,290 | +4.52(+1.54%) |
Jul 21, 2017 | 295.94 | 298.71 | 294.19 | 294.19 | 30,142 | -1.89(-0.64%) |
Jul 20, 2017 | 295.36 | 298.84 | 294.46 | 296.07 | 20,018 | +2.72(+0.93%) |
Jul 19, 2017 | 285.00 | 295.01 | 285.00 | 293.36 | 54,302 | +8.36(+2.93%) |
Jul 18, 2017 | 282.80 | 287.84 | 281.14 | 285.00 | 44,438 | +3.08(+1.09%) |
Jul 17, 2017 | 281.41 | 283.36 | 278.43 | 281.92 | 26,393 | +0.08(+0.03%) |
Jul 14, 2017 | 282.99 | 283.96 | 279.33 | 281.83 | 7,957 | -1.59(-0.56%) |
Jul 13, 2017 | 281.00 | 283.42 | 278.36 | 283.42 | 19,275 | +4.50(+1.61%) |
Jul 12, 2017 | 279.02 | 285.53 | 277.80 | 278.92 | 35,614 | -0.10(-0.04%) |
Jul 11, 2017 | 274.18 | 283.99 | 273.44 | 279.02 | 45,251 | +4.85(+1.77%) |
Jul 10, 2017 | 268.18 | 274.67 | 268.18 | 274.17 | 7,666 | +4.86(+1.81%) |
Jul 07, 2017 | 267.98 | 271.95 | 267.48 | 269.31 | 16,413 | +1.31(+0.49%) |
Jul 06, 2017 | 270.73 | 274.20 | 265.22 | 268.00 | 17,134 | -1.83(-0.68%) |
Jul 05, 2017 | 273.27 | 275.59 | 269.83 | 269.83 | 7,720 | -3.55(-1.30%) |