Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 224.56 | 225.46 | 224.39 | 225.38 | 6,230,417 | +0.83(+0.37%) |
Sep 28, 2017 | 224.00 | 224.66 | 223.94 | 224.55 | 3,024,250 | +0.24(+0.11%) |
Sep 27, 2017 | 224.70 | 223.25 | 224.31 | 4,230,324 | +0.87(+0.39%) | |
Sep 26, 2017 | 223.75 | 223.99 | 223.20 | 223.43 | 4,055,838 | +0.13(+0.06%) |
Sep 25, 2017 | 223.49 | 223.86 | 222.55 | 223.31 | 5,864,991 | -0.43(-0.19%) |
Sep 22, 2017 | 223.41 | 223.94 | 223.39 | 223.73 | 2,765,207 | +0.01(+0.00%) |
Sep 21, 2017 | 224.17 | 224.24 | 223.54 | 223.72 | 3,301,842 | -0.66(-0.29%) |
Sep 20, 2017 | 224.33 | 224.43 | 223.31 | 224.38 | 6,206,529 | +0.13(+0.06%) |
Sep 19, 2017 | 224.25 | 224.33 | 223.92 | 224.25 | 4,086,479 | +0.21(+0.10%) |
Sep 18, 2017 | 223.92 | 224.37 | 223.62 | 224.03 | 1,886,538 | +0.51(+0.23%) |
Sep 15, 2017 | 223.14 | 223.62 | 223.00 | 223.53 | 2,868,238 | +0.28(+0.13%) |
Sep 14, 2017 | 222.97 | 223.43 | 222.81 | 223.24 | 3,383,767 | -0.08(-0.04%) |
Sep 13, 2017 | 222.89 | 223.35 | 222.80 | 223.32 | 2,411,827 | +0.10(+0.04%) |
Sep 12, 2017 | 222.83 | 223.23 | 222.65 | 223.23 | 3,010,057 | +0.80(+0.36%) |
Sep 11, 2017 | 221.41 | 222.53 | 221.39 | 222.43 | 3,555,611 | +2.40(+1.09%) |
Sep 08, 2017 | 220.03 | 220.56 | 219.85 | 220.03 | 3,719,417 | -0.37(-0.17%) |
Sep 07, 2017 | 220.71 | 220.71 | 219.94 | 220.40 | 4,001,120 | +0.00(+0.00%) |
Sep 06, 2017 | 220.34 | 220.72 | 219.78 | 220.40 | 4,267,153 | +0.74(+0.34%) |
Sep 05, 2017 | 220.66 | 220.91 | 218.63 | 219.66 | 5,758,393 | -1.59(-0.72%) |
Sep 01, 2017 | 221.30 | 221.66 | 221.08 | 221.25 | 6,661,138 | +0.38(+0.17%) |
Aug 31, 2017 | 220.20 | 221.15 | 220.12 | 220.87 | 5,476,787 | +1.25(+0.57%) |
Aug 30, 2017 | 218.53 | 219.85 | 218.34 | 219.62 | 2,190,315 | +1.05(+0.48%) |
Aug 29, 2017 | 216.98 | 218.80 | 216.82 | 218.56 | 4,058,785 | +0.27(+0.13%) |
Aug 28, 2017 | 218.80 | 218.84 | 217.86 | 218.29 | 2,148,206 | +0.05(+0.02%) |
Aug 25, 2017 | 218.58 | 219.21 | 218.13 | 218.24 | 3,597,605 | +0.43(+0.20%) |
Aug 24, 2017 | 218.67 | 218.82 | 217.54 | 217.81 | 2,613,347 | -0.41(-0.19%) |
Aug 23, 2017 | 218.06 | 218.70 | 217.91 | 218.22 | 2,802,928 | -0.75(-0.34%) |
Aug 22, 2017 | 217.38 | 219.21 | 217.37 | 218.97 | 2,471,885 | +2.14(+0.99%) |
Aug 21, 2017 | 216.53 | 217.03 | 215.82 | 216.83 | 3,963,629 | +0.30(+0.14%) |
Aug 18, 2017 | 216.79 | 217.91 | 216.16 | 216.53 | 5,651,602 | -0.49(-0.22%) |
Aug 17, 2017 | 219.78 | 220.10 | 216.98 | 217.02 | 5,634,256 | -3.37(-1.53%) |
Aug 16, 2017 | 220.54 | 220.96 | 219.97 | 220.39 | 3,619,743 | +0.40(+0.18%) |
Aug 15, 2017 | 220.45 | 220.45 | 219.71 | 219.99 | 2,341,756 | -0.02(-0.01%) |
Aug 14, 2017 | 219.19 | 220.26 | 219.18 | 220.01 | 2,878,397 | +2.17(+1.00%) |
Aug 11, 2017 | 217.77 | 218.47 | 217.54 | 217.84 | 3,709,356 | +0.22(+0.10%) |
Aug 10, 2017 | 219.81 | 219.94 | 217.51 | 217.61 | 4,683,814 | -3.06(-1.39%) |
Aug 09, 2017 | 219.96 | 220.73 | 219.62 | 220.67 | 2,655,674 | -0.05(-0.02%) |
Aug 08, 2017 | 220.91 | 222.16 | 220.31 | 220.72 | 2,109,315 | -0.49(-0.22%) |
Aug 07, 2017 | 220.89 | 221.23 | 220.78 | 221.20 | 1,652,214 | +0.41(+0.18%) |
Aug 04, 2017 | 220.92 | 221.16 | 220.43 | 220.80 | 2,368,645 | +0.34(+0.15%) |
Aug 03, 2017 | 220.73 | 220.75 | 220.14 | 220.46 | 2,149,791 | -0.39(-0.18%) |
Aug 02, 2017 | 220.88 | 220.99 | 219.90 | 220.85 | 3,227,215 | +0.12(+0.05%) |
Aug 01, 2017 | 220.88 | 220.90 | 220.28 | 220.73 | 3,059,979 | +0.47(+0.21%) |
Jul 31, 2017 | 220.78 | 220.88 | 220.03 | 220.26 | 3,880,481 | -0.09(-0.04%) |
Jul 28, 2017 | 220.14 | 220.50 | 219.68 | 220.35 | 2,785,830 | -0.31(-0.14%) |
Jul 27, 2017 | 221.33 | 221.35 | 219.27 | 220.66 | 3,875,658 | -0.20(-0.09%) |
Jul 26, 2017 | 221.13 | 221.17 | 220.57 | 220.87 | 4,249,134 | +0.06(+0.03%) |
Jul 25, 2017 | 221.06 | 221.17 | 220.60 | 220.81 | 5,312,923 | +0.51(+0.23%) |
Jul 24, 2017 | 220.26 | 220.43 | 219.84 | 220.29 | 3,606,936 | -0.05(-0.02%) |
Jul 21, 2017 | 219.95 | 220.36 | 219.77 | 220.34 | 2,924,461 | -0.17(-0.08%) |
Jul 20, 2017 | 220.71 | 220.81 | 220.02 | 220.51 | 4,005,559 | +0.11(+0.05%) |
Jul 19, 2017 | 219.60 | 220.45 | 219.57 | 220.41 | 2,015,720 | +1.12(+0.51%) |
Jul 18, 2017 | 218.72 | 219.31 | 218.37 | 219.29 | 2,906,343 | +0.19(+0.08%) |
Jul 17, 2017 | 219.09 | 219.48 | 218.95 | 219.10 | 3,260,436 | +0.04(+0.02%) |
Jul 14, 2017 | 218.16 | 219.53 | 218.06 | 219.06 | 2,507,331 | +0.95(+0.44%) |
Jul 13, 2017 | 217.81 | 218.26 | 217.57 | 218.11 | 2,946,295 | +0.34(+0.15%) |
Jul 12, 2017 | 217.17 | 217.94 | 217.16 | 217.77 | 3,539,013 | +1.62(+0.75%) |
Jul 11, 2017 | 216.13 | 216.46 | 214.96 | 216.15 | 3,028,481 | -0.11(-0.05%) |
Jul 10, 2017 | 215.93 | 216.68 | 215.86 | 216.26 | 3,831,955 | +0.20(+0.09%) |
Jul 07, 2017 | 215.26 | 216.23 | 215.10 | 216.05 | 2,781,849 | +1.35(+0.63%) |
Jul 06, 2017 | 215.89 | 215.96 | 214.50 | 214.71 | 4,317,133 | -1.95(-0.90%) |
Jul 05, 2017 | 216.53 | 216.87 | 215.72 | 216.66 | 6,116,526 | +0.46(+0.21%) |