Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 376.41 | 379.18 | 373.16 | 373.73 | 6,796 | -4.86(-1.29%) |
Sep 28, 2017 | 379.17 | 383.61 | 371.91 | 378.59 | 15,736 | +1.26(+0.33%) |
Sep 27, 2017 | 369.01 | 379.18 | 368.29 | 377.33 | 18,363 | +9.19(+2.50%) |
Sep 26, 2017 | 369.98 | 372.24 | 365.30 | 368.14 | 10,560 | -1.11(-0.30%) |
Sep 25, 2017 | 369.04 | 375.48 | 367.05 | 369.25 | 9,443 | -0.42(-0.11%) |
Sep 22, 2017 | 371.97 | 375.71 | 369.67 | 369.67 | 6,052 | -3.97(-1.06%) |
Sep 21, 2017 | 372.37 | 381.96 | 371.75 | 373.63 | 14,746 | +2.48(+0.67%) |
Sep 20, 2017 | 364.22 | 371.15 | 362.62 | 371.15 | 11,046 | +9.26(+2.56%) |
Sep 19, 2017 | 362.54 | 369.18 | 361.61 | 361.90 | 17,564 | +0.97(+0.27%) |
Sep 18, 2017 | 361.79 | 368.08 | 359.85 | 360.93 | 21,782 | +0.29(+0.08%) |
Sep 15, 2017 | 358.05 | 364.74 | 350.62 | 360.64 | 12,071 | +0.42(+0.12%) |
Sep 14, 2017 | 350.24 | 366.72 | 350.24 | 360.22 | 14,455 | +8.14(+2.31%) |
Sep 13, 2017 | 346.04 | 356.62 | 346.04 | 352.08 | 17,073 | +2.68(+0.77%) |
Sep 12, 2017 | 358.20 | 362.54 | 345.43 | 349.40 | 47,909 | -10.76(-2.99%) |
Sep 11, 2017 | 365.26 | 369.38 | 358.93 | 360.17 | 24,961 | +0.85(+0.24%) |
Sep 08, 2017 | 363.01 | 368.48 | 359.32 | 359.32 | 13,455 | -6.48(-1.77%) |
Sep 07, 2017 | 362.58 | 369.93 | 362.58 | 365.80 | 19,483 | +3.26(+0.90%) |
Sep 06, 2017 | 357.44 | 366.93 | 357.44 | 362.54 | 23,505 | +6.43(+1.81%) |
Sep 05, 2017 | 364.38 | 367.16 | 356.06 | 356.11 | 14,103 | -8.34(-2.29%) |
Sep 01, 2017 | 371.76 | 374.56 | 363.01 | 364.45 | 18,662 | -9.18(-2.46%) |
Aug 31, 2017 | 371.05 | 380.94 | 371.05 | 373.63 | 37,012 | +3.71(+1.00%) |
Aug 30, 2017 | 359.66 | 374.35 | 353.85 | 369.92 | 36,898 | +13.75(+3.86%) |
Aug 29, 2017 | 351.10 | 359.77 | 344.27 | 356.17 | 23,624 | +2.51(+0.71%) |
Aug 28, 2017 | 352.63 | 356.98 | 344.04 | 353.67 | 16,549 | +1.04(+0.29%) |
Aug 25, 2017 | 343.90 | 353.27 | 343.90 | 352.63 | 16,208 | +9.06(+2.64%) |
Aug 24, 2017 | 348.38 | 354.12 | 343.31 | 343.57 | 21,173 | -2.05(-0.59%) |
Aug 23, 2017 | 339.41 | 351.23 | 334.98 | 345.62 | 24,504 | +3.48(+1.02%) |
Aug 22, 2017 | 343.41 | 346.44 | 340.32 | 342.14 | 13,994 | -2.92(-0.85%) |
Aug 21, 2017 | 340.62 | 351.02 | 340.62 | 345.06 | 30,640 | +4.45(+1.31%) |
Aug 18, 2017 | 337.74 | 341.72 | 330.11 | 340.62 | 19,232 | +2.87(+0.85%) |
Aug 17, 2017 | 350.51 | 351.44 | 337.00 | 337.75 | 24,308 | -15.07(-4.27%) |
Aug 16, 2017 | 354.45 | 358.37 | 347.83 | 352.82 | 41,247 | -1.55(-0.44%) |
Aug 15, 2017 | 345.89 | 356.06 | 341.73 | 354.37 | 47,081 | +10.94(+3.19%) |
Aug 14, 2017 | 333.77 | 346.80 | 333.77 | 343.43 | 49,214 | +10.55(+3.17%) |
Aug 11, 2017 | 330.17 | 333.87 | 327.72 | 332.88 | 43,245 | +2.51(+0.76%) |
Aug 10, 2017 | 329.20 | 335.64 | 327.48 | 330.37 | 23,373 | +1.59(+0.48%) |
Aug 09, 2017 | 329.65 | 331.17 | 325.50 | 328.78 | 25,863 | -1.34(-0.41%) |
Aug 08, 2017 | 331.87 | 334.85 | 329.35 | 330.12 | 34,013 | -2.51(-0.75%) |
Aug 07, 2017 | 337.56 | 339.43 | 331.09 | 332.63 | 29,156 | -5.87(-1.73%) |
Aug 04, 2017 | 342.19 | 342.19 | 338.50 | 338.50 | 31,529 | -4.67(-1.36%) |
Aug 03, 2017 | 341.26 | 345.93 | 338.49 | 343.17 | 45,335 | +4.43(+1.31%) |
Aug 02, 2017 | 320.76 | 349.36 | 320.76 | 338.74 | 102,476 | +16.90(+5.25%) |
Aug 01, 2017 | 306.75 | 330.61 | 306.75 | 321.84 | 49,471 | +14.79(+4.82%) |
Jul 31, 2017 | 309.03 | 312.13 | 306.47 | 307.05 | 10,236 | -1.17(-0.38%) |
Jul 28, 2017 | 308.89 | 313.37 | 305.34 | 308.22 | 24,429 | -0.93(-0.30%) |
Jul 27, 2017 | 313.32 | 315.37 | 308.61 | 309.14 | 14,479 | -1.60(-0.51%) |
Jul 26, 2017 | 307.16 | 315.13 | 307.16 | 310.74 | 38,707 | +4.85(+1.58%) |
Jul 25, 2017 | 300.57 | 312.65 | 300.11 | 305.90 | 64,096 | +7.18(+2.40%) |
Jul 24, 2017 | 293.68 | 300.57 | 291.51 | 298.72 | 25,289 | +4.52(+1.54%) |
Jul 21, 2017 | 295.95 | 298.72 | 294.20 | 294.20 | 30,141 | -1.89(-0.64%) |
Jul 20, 2017 | 295.37 | 298.85 | 294.48 | 296.09 | 20,017 | +2.72(+0.93%) |
Jul 19, 2017 | 285.01 | 295.02 | 285.01 | 293.37 | 54,300 | +8.36(+2.93%) |
Jul 18, 2017 | 282.81 | 287.86 | 281.15 | 285.01 | 44,437 | +3.08(+1.09%) |
Jul 17, 2017 | 281.42 | 283.37 | 278.44 | 281.93 | 26,392 | +0.08(+0.03%) |
Jul 14, 2017 | 283.00 | 283.97 | 279.35 | 281.84 | 7,957 | -1.59(-0.56%) |
Jul 13, 2017 | 281.01 | 283.43 | 278.38 | 283.43 | 19,274 | +4.50(+1.61%) |
Jul 12, 2017 | 279.03 | 285.54 | 277.81 | 278.93 | 35,612 | -0.10(-0.04%) |
Jul 11, 2017 | 274.19 | 284.00 | 273.45 | 279.03 | 45,249 | +4.85(+1.77%) |
Jul 10, 2017 | 268.19 | 274.68 | 268.19 | 274.19 | 7,666 | +4.86(+1.81%) |
Jul 07, 2017 | 267.99 | 271.96 | 267.49 | 269.32 | 16,412 | +1.31(+0.49%) |
Jul 06, 2017 | 270.75 | 274.21 | 265.23 | 268.01 | 17,133 | -1.83(-0.68%) |
Jul 05, 2017 | 273.28 | 275.60 | 269.84 | 269.84 | 7,720 | -3.55(-1.30%) |