Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 224.54 | 225.43 | 224.36 | 225.35 | 6,231,141 | +0.83(+0.37%) |
Sep 28, 2017 | 223.97 | 224.64 | 223.91 | 224.52 | 3,024,602 | +0.24(+0.11%) |
Sep 27, 2017 | 224.67 | 223.23 | 224.28 | 4,230,816 | +0.87(+0.39%) | |
Sep 26, 2017 | 223.72 | 223.96 | 223.18 | 223.41 | 4,056,310 | +0.13(+0.06%) |
Sep 25, 2017 | 223.47 | 223.84 | 222.53 | 223.28 | 5,865,673 | -0.43(-0.19%) |
Sep 22, 2017 | 223.39 | 223.91 | 223.37 | 223.71 | 2,765,529 | +0.01(+0.00%) |
Sep 21, 2017 | 224.15 | 224.22 | 223.52 | 223.70 | 3,302,226 | -0.66(-0.29%) |
Sep 20, 2017 | 224.31 | 224.41 | 223.29 | 224.35 | 6,207,251 | +0.13(+0.06%) |
Sep 19, 2017 | 224.23 | 224.31 | 223.90 | 224.22 | 4,086,954 | +0.21(+0.10%) |
Sep 18, 2017 | 223.89 | 224.34 | 223.59 | 224.01 | 1,886,758 | +0.50(+0.23%) |
Sep 15, 2017 | 223.11 | 223.59 | 222.97 | 223.50 | 2,868,572 | +0.28(+0.13%) |
Sep 14, 2017 | 222.94 | 223.40 | 222.78 | 223.22 | 3,384,160 | -0.08(-0.04%) |
Sep 13, 2017 | 222.86 | 223.32 | 222.77 | 223.30 | 2,412,108 | +0.10(+0.04%) |
Sep 12, 2017 | 222.80 | 223.21 | 222.62 | 223.20 | 3,010,407 | +0.80(+0.36%) |
Sep 11, 2017 | 221.38 | 222.50 | 221.37 | 222.40 | 3,556,024 | +2.40(+1.09%) |
Sep 08, 2017 | 220.00 | 220.53 | 219.82 | 220.00 | 3,719,850 | -0.37(-0.17%) |
Sep 07, 2017 | 220.68 | 220.68 | 219.91 | 220.37 | 4,001,586 | +0.00(+0.00%) |
Sep 06, 2017 | 220.32 | 220.69 | 219.75 | 220.37 | 4,267,649 | +0.74(+0.34%) |
Sep 05, 2017 | 220.64 | 220.89 | 218.61 | 219.64 | 5,759,063 | -1.59(-0.72%) |
Sep 01, 2017 | 221.28 | 221.63 | 221.05 | 221.22 | 6,661,913 | +0.38(+0.17%) |
Aug 31, 2017 | 220.18 | 221.12 | 220.10 | 220.84 | 5,477,424 | +1.25(+0.57%) |
Aug 30, 2017 | 218.50 | 219.82 | 218.31 | 219.59 | 2,190,570 | +1.06(+0.48%) |
Aug 29, 2017 | 216.96 | 218.78 | 216.79 | 218.54 | 4,059,257 | +0.28(+0.13%) |
Aug 28, 2017 | 218.78 | 218.81 | 217.84 | 218.26 | 2,148,456 | +0.04(+0.02%) |
Aug 25, 2017 | 218.56 | 219.18 | 218.10 | 218.22 | 3,598,024 | +0.43(+0.20%) |
Aug 24, 2017 | 218.64 | 218.79 | 217.52 | 217.78 | 2,613,651 | -0.41(-0.19%) |
Aug 23, 2017 | 218.03 | 218.67 | 217.89 | 218.19 | 2,803,254 | -0.75(-0.34%) |
Aug 22, 2017 | 217.36 | 219.19 | 217.34 | 218.94 | 2,472,172 | +2.14(+0.99%) |
Aug 21, 2017 | 216.51 | 217.00 | 215.80 | 216.81 | 3,964,090 | +0.30(+0.14%) |
Aug 18, 2017 | 216.76 | 217.88 | 216.13 | 216.51 | 5,652,260 | -0.49(-0.22%) |
Aug 17, 2017 | 219.75 | 220.07 | 216.96 | 217.00 | 5,634,911 | -3.37(-1.53%) |
Aug 16, 2017 | 220.51 | 220.93 | 219.95 | 220.36 | 3,620,165 | +0.40(+0.18%) |
Aug 15, 2017 | 220.43 | 220.43 | 219.68 | 219.96 | 2,342,028 | -0.02(-0.01%) |
Aug 14, 2017 | 219.17 | 220.23 | 219.16 | 219.98 | 2,878,732 | +2.17(+1.00%) |
Aug 11, 2017 | 217.75 | 218.45 | 217.52 | 217.81 | 3,709,787 | +0.22(+0.10%) |
Aug 10, 2017 | 219.79 | 219.92 | 217.48 | 217.59 | 4,684,359 | -3.06(-1.39%) |
Aug 09, 2017 | 219.94 | 220.71 | 219.59 | 220.65 | 2,655,983 | -0.04(-0.02%) |
Aug 08, 2017 | 220.89 | 222.14 | 220.28 | 220.69 | 2,109,560 | -0.49(-0.22%) |
Aug 07, 2017 | 220.87 | 221.21 | 220.75 | 221.18 | 1,652,406 | +0.41(+0.18%) |
Aug 04, 2017 | 220.90 | 221.13 | 220.41 | 220.77 | 2,368,921 | +0.34(+0.15%) |
Aug 03, 2017 | 220.70 | 220.73 | 220.12 | 220.43 | 2,150,041 | -0.39(-0.18%) |
Aug 02, 2017 | 220.86 | 220.97 | 219.88 | 220.82 | 3,227,590 | +0.12(+0.05%) |
Aug 01, 2017 | 220.85 | 220.88 | 220.26 | 220.71 | 3,060,335 | +0.47(+0.21%) |
Jul 31, 2017 | 220.75 | 220.85 | 220.01 | 220.24 | 3,880,933 | -0.09(-0.04%) |
Jul 28, 2017 | 220.12 | 220.48 | 219.65 | 220.33 | 2,786,155 | -0.31(-0.14%) |
Jul 27, 2017 | 221.30 | 221.32 | 219.25 | 220.64 | 3,876,109 | -0.20(-0.09%) |
Jul 26, 2017 | 221.11 | 221.14 | 220.54 | 220.84 | 4,249,628 | +0.06(+0.03%) |
Jul 25, 2017 | 221.04 | 221.14 | 220.58 | 220.78 | 5,313,541 | +0.51(+0.23%) |
Jul 24, 2017 | 220.23 | 220.40 | 219.81 | 220.27 | 3,607,356 | -0.05(-0.02%) |
Jul 21, 2017 | 219.93 | 220.34 | 219.74 | 220.32 | 2,924,802 | -0.17(-0.08%) |
Jul 20, 2017 | 220.68 | 220.78 | 219.99 | 220.49 | 4,006,025 | +0.11(+0.05%) |
Jul 19, 2017 | 219.57 | 220.43 | 219.55 | 220.38 | 2,015,954 | +1.12(+0.51%) |
Jul 18, 2017 | 218.70 | 219.28 | 218.34 | 219.26 | 2,906,681 | +0.19(+0.08%) |
Jul 17, 2017 | 219.06 | 219.46 | 218.93 | 219.08 | 3,260,815 | +0.05(+0.02%) |
Jul 14, 2017 | 218.14 | 219.50 | 218.03 | 219.03 | 2,507,623 | +0.95(+0.43%) |
Jul 13, 2017 | 217.78 | 218.24 | 217.54 | 218.09 | 2,946,638 | +0.34(+0.15%) |
Jul 12, 2017 | 217.15 | 217.92 | 217.14 | 217.75 | 3,539,425 | +1.62(+0.75%) |
Jul 11, 2017 | 216.11 | 216.44 | 214.94 | 216.13 | 3,028,833 | -0.11(-0.05%) |
Jul 10, 2017 | 215.90 | 216.66 | 215.83 | 216.23 | 3,832,401 | +0.20(+0.09%) |
Jul 07, 2017 | 215.24 | 216.21 | 215.08 | 216.03 | 2,782,172 | +1.35(+0.63%) |
Jul 06, 2017 | 215.87 | 215.93 | 214.48 | 214.68 | 4,317,635 | -1.95(-0.90%) |
Jul 05, 2017 | 216.51 | 216.84 | 215.69 | 216.63 | 6,117,238 | +0.46(+0.21%) |