Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 315.85 | 316.49 | 307.09 | 307.83 | 1,196,353 | -8.70(-2.75%) |
Sep 28, 2017 | 315.00 | 317.08 | 312.11 | 316.53 | 611,968 | +2.68(+0.85%) |
Sep 27, 2017 | 320.40 | 322.72 | 311.07 | 313.85 | 1,292,880 | -5.36(-1.68%) |
Sep 26, 2017 | 320.91 | 326.45 | 318.40 | 319.21 | 807,871 | -1.62(-0.50%) |
Sep 25, 2017 | 313.10 | 323.88 | 313.10 | 320.83 | 1,239,589 | +6.52(+2.07%) |
Sep 22, 2017 | 313.00 | 317.34 | 312.09 | 314.31 | 931,280 | +1.09(+0.35%) |
Sep 21, 2017 | 312.40 | 314.29 | 310.89 | 313.22 | 850,535 | +0.83(+0.27%) |
Sep 20, 2017 | 303.16 | 312.66 | 302.23 | 312.39 | 1,680,579 | +8.98(+2.96%) |
Sep 19, 2017 | 302.66 | 304.76 | 295.11 | 303.41 | 1,733,370 | +1.54(+0.51%) |
Sep 18, 2017 | 313.91 | 313.91 | 301.01 | 301.87 | 1,497,385 | -11.22(-3.58%) |
Sep 15, 2017 | 310.00 | 314.67 | 308.61 | 313.09 | 1,377,786 | +2.50(+0.80%) |
Sep 14, 2017 | 311.00 | 311.56 | 308.04 | 310.59 | 695,552 | -1.01(-0.32%) |
Sep 13, 2017 | 309.00 | 317.47 | 306.21 | 311.60 | 1,285,910 | +2.77(+0.90%) |
Sep 12, 2017 | 305.35 | 309.89 | 304.21 | 308.83 | 835,980 | +3.69(+1.21%) |
Sep 11, 2017 | 302.00 | 308.20 | 301.75 | 305.14 | 1,339,124 | +5.11(+1.70%) |
Sep 08, 2017 | 308.44 | 309.70 | 299.00 | 300.03 | 2,091,102 | -17.22(-5.43%) |
Sep 07, 2017 | 318.45 | 319.40 | 314.16 | 317.25 | 974,903 | -0.63(-0.20%) |
Sep 06, 2017 | 318.25 | 309.33 | 317.88 | 1,250,636 | +9.56(+3.10%) | |
Sep 05, 2017 | 319.30 | 319.89 | 305.55 | 308.32 | 2,069,666 | -11.63(-3.63%) |
Sep 01, 2017 | 316.94 | 320.29 | 315.62 | 319.95 | 1,006,777 | +3.24(+1.02%) |
Aug 31, 2017 | 316.51 | 317.82 | 313.21 | 316.71 | 899,531 | +1.58(+0.50%) |
Aug 30, 2017 | 310.37 | 316.04 | 308.37 | 315.13 | 1,121,817 | +4.76(+1.53%) |
Aug 29, 2017 | 310.06 | 315.69 | 309.00 | 310.37 | 1,202,129 | -1.65(-0.53%) |
Aug 28, 2017 | 309.38 | 314.27 | 305.33 | 312.02 | 1,760,288 | +3.23(+1.05%) |
Aug 25, 2017 | 301.97 | 312.92 | 300.85 | 308.79 | 1,654,110 | +6.87(+2.28%) |
Aug 24, 2017 | 301.57 | 307.55 | 298.60 | 301.92 | 2,025,337 | +4.83(+1.63%) |
Aug 23, 2017 | 303.16 | 305.50 | 296.00 | 297.09 | 1,758,052 | -8.42(-2.76%) |
Aug 22, 2017 | 305.00 | 310.00 | 304.10 | 305.51 | 1,070,413 | -3.08(-1.00%) |
Aug 21, 2017 | 311.25 | 312.27 | 305.21 | 308.59 | 1,310,182 | -2.65(-0.85%) |
Aug 18, 2017 | 317.34 | 317.95 | 311.01 | 311.24 | 1,216,339 | -6.68(-2.10%) |
Aug 17, 2017 | 319.98 | 325.55 | 317.41 | 317.92 | 1,099,652 | -2.21(-0.69%) |
Aug 16, 2017 | 322.90 | 327.27 | 319.01 | 320.13 | 1,020,172 | -2.65(-0.82%) |
Aug 15, 2017 | 322.39 | 334.91 | 317.41 | 322.78 | 2,234,535 | +0.38(+0.12%) |
Aug 14, 2017 | 329.21 | 329.45 | 322.38 | 322.40 | 817,476 | -4.01(-1.23%) |
Aug 11, 2017 | 321.94 | 328.76 | 320.00 | 326.41 | 968,190 | +3.76(+1.17%) |
Aug 10, 2017 | 331.55 | 332.94 | 322.30 | 322.65 | 1,236,394 | -11.96(-3.57%) |
Aug 09, 2017 | 331.25 | 336.36 | 328.88 | 334.61 | 666,991 | +0.97(+0.29%) |
Aug 08, 2017 | 338.00 | 338.95 | 332.34 | 333.64 | 1,078,027 | -5.81(-1.71%) |
Aug 07, 2017 | 345.32 | 345.73 | 336.91 | 339.45 | 960,071 | -5.11(-1.48%) |
Aug 04, 2017 | 344.43 | 345.38 | 339.46 | 344.56 | 829,772 | -0.80(-0.23%) |
Aug 03, 2017 | 351.84 | 355.48 | 345.15 | 345.36 | 921,651 | -5.70(-1.62%) |
Aug 02, 2017 | 348.00 | 352.42 | 346.13 | 351.06 | 995,946 | +3.82(+1.10%) |
Aug 01, 2017 | 344.08 | 347.74 | 340.63 | 347.24 | 897,501 | +3.47(+1.01%) |
Jul 31, 2017 | 351.00 | 353.14 | 342.11 | 343.77 | 1,234,238 | -6.73(-1.92%) |
Jul 28, 2017 | 349.75 | 357.99 | 349.24 | 350.50 | 1,741,057 | +0.66(+0.19%) |
Jul 27, 2017 | 339.62 | 351.46 | 337.50 | 349.84 | 1,700,303 | +9.24(+2.71%) |
Jul 26, 2017 | 354.35 | 355.55 | 340.05 | 340.60 | 3,620,422 | -8.02(-2.30%) |
Jul 25, 2017 | 348.62 | 3,511,093 | +8.64(+2.54%) | |||
Jul 24, 2017 | 344.75 | 346.37 | 336.52 | 339.98 | 2,556,415 | -5.36(-1.55%) |
Jul 21, 2017 | 355.55 | 358.58 | 344.21 | 345.34 | 3,198,286 | -10.71(-3.01%) |
Jul 20, 2017 | 373.91 | 355.71 | 356.05 | 4,453,809 | -16.78(-4.50%) | |
Jul 19, 2017 | 369.80 | 380.00 | 362.62 | 372.83 | 3,233,366 | -2.15(-0.57%) |
Jul 18, 2017 | 395.25 | 395.25 | 362.40 | 374.98 | 7,624,134 | -17.02(-4.34%) |
Jul 17, 2017 | 395.70 | 397.75 | 391.01 | 392.00 | 829,701 | -3.83(-0.97%) |
Jul 14, 2017 | 398.80 | 401.90 | 395.14 | 395.83 | 1,105,138 | -4.21(-1.05%) |
Jul 13, 2017 | 398.01 | 401.20 | 393.00 | 400.04 | 925,764 | +3.09(+0.78%) |
Jul 12, 2017 | 396.00 | 399.15 | 390.55 | 396.95 | 1,092,746 | +0.87(+0.22%) |
Jul 11, 2017 | 407.00 | 407.07 | 394.75 | 396.08 | 1,428,057 | -11.47(-2.81%) |
Jul 10, 2017 | 413.00 | 413.95 | 407.00 | 407.55 | 811,549 | -6.34(-1.53%) |
Jul 07, 2017 | 413.67 | 417.41 | 413.24 | 413.89 | 618,574 | +1.13(+0.27%) |
Jul 06, 2017 | 411.76 | 413.26 | 406.33 | 412.76 | 1,125,960 | -0.49(-0.12%) |
Jul 05, 2017 | 418.20 | 419.73 | 411.34 | 413.25 | 969,502 | -4.08(-0.98%) |