Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 387.41 | 392.31 | 385.80 | 391.61 | 459,768 | +4.02(+1.04%) |
Sep 28, 2017 | 387.30 | 389.44 | 385.45 | 387.59 | 325,301 | -0.18(-0.05%) |
Sep 27, 2017 | 381.42 | 389.11 | 377.93 | 387.78 | 748,343 | +6.59(+1.73%) |
Sep 26, 2017 | 385.21 | 385.26 | 380.99 | 381.19 | 476,462 | -2.45(-0.64%) |
Sep 25, 2017 | 387.70 | 387.83 | 382.50 | 383.64 | 527,592 | -3.90(-1.01%) |
Sep 22, 2017 | 392.31 | 394.28 | 386.82 | 387.54 | 464,896 | -4.31(-1.10%) |
Sep 21, 2017 | 394.46 | 395.73 | 391.79 | 391.85 | 480,543 | -2.34(-0.59%) |
Sep 20, 2017 | 398.14 | 400.54 | 392.24 | 394.19 | 1,163,681 | -3.33(-0.84%) |
Sep 19, 2017 | 395.25 | 400.99 | 393.94 | 397.53 | 898,146 | +2.54(+0.64%) |
Sep 18, 2017 | 400.32 | 401.18 | 394.06 | 394.99 | 898,821 | -4.53(-1.13%) |
Sep 15, 2017 | 400.63 | 401.64 | 392.68 | 399.52 | 1,168,751 | +0.35(+0.09%) |
Sep 14, 2017 | 401.28 | 401.58 | 396.01 | 399.17 | 795,130 | -3.48(-0.86%) |
Sep 13, 2017 | 410.97 | 410.97 | 401.57 | 402.64 | 917,767 | -8.35(-2.03%) |
Sep 12, 2017 | 417.04 | 407.40 | 410.99 | 515,588 | -5.30(-1.27%) | |
Sep 11, 2017 | 407.60 | 416.54 | 405.78 | 416.29 | 673,827 | +10.90(+2.69%) |
Sep 08, 2017 | 406.43 | 407.68 | 403.92 | 405.39 | 746,779 | -2.47(-0.61%) |
Sep 07, 2017 | 407.14 | 411.41 | 405.62 | 407.86 | 431,306 | +1.14(+0.28%) |
Sep 06, 2017 | 406.13 | 407.59 | 404.28 | 406.72 | 592,249 | +0.03(+0.01%) |
Sep 05, 2017 | 407.87 | 408.06 | 400.30 | 406.70 | 835,784 | -2.17(-0.53%) |
Sep 01, 2017 | 410.86 | 412.30 | 407.31 | 408.86 | 397,236 | -2.15(-0.52%) |
Aug 31, 2017 | 409.79 | 412.79 | 408.53 | 411.01 | 531,812 | +2.40(+0.59%) |
Aug 30, 2017 | 408.70 | 409.59 | 406.64 | 408.61 | 370,808 | -0.50(-0.12%) |
Aug 29, 2017 | 405.49 | 410.14 | 404.03 | 409.11 | 375,887 | +2.92(+0.72%) |
Aug 28, 2017 | 410.37 | 411.41 | 404.48 | 406.19 | 347,479 | -2.88(-0.70%) |
Aug 25, 2017 | 408.23 | 410.79 | 406.89 | 409.06 | 499,852 | +2.33(+0.57%) |
Aug 24, 2017 | 405.33 | 408.80 | 404.19 | 406.73 | 545,713 | +1.52(+0.37%) |
Aug 23, 2017 | 399.87 | 405.59 | 399.78 | 405.21 | 640,113 | +4.84(+1.21%) |
Aug 22, 2017 | 395.34 | 401.04 | 393.92 | 400.38 | 387,638 | +5.26(+1.33%) |
Aug 21, 2017 | 392.40 | 396.18 | 392.39 | 395.11 | 344,705 | +2.01(+0.51%) |
Aug 18, 2017 | 393.94 | 396.85 | 391.62 | 393.10 | 596,056 | -1.35(-0.34%) |
Aug 17, 2017 | 397.28 | 400.83 | 394.18 | 394.46 | 433,998 | -2.83(-0.71%) |
Aug 16, 2017 | 392.81 | 398.12 | 391.06 | 397.29 | 352,484 | +5.64(+1.44%) |
Aug 15, 2017 | 389.37 | 392.65 | 389.37 | 391.64 | 321,191 | -1.01(-0.26%) |
Aug 14, 2017 | 385.58 | 393.37 | 385.58 | 392.66 | 506,396 | +9.70(+2.53%) |
Aug 11, 2017 | 384.99 | 386.03 | 382.03 | 382.96 | 374,950 | -0.95(-0.25%) |
Aug 10, 2017 | 390.19 | 390.41 | 383.09 | 383.91 | 320,143 | -7.28(-1.86%) |
Aug 09, 2017 | 385.77 | 391.76 | 384.52 | 391.19 | 411,995 | +5.49(+1.42%) |
Aug 08, 2017 | 386.82 | 388.64 | 383.58 | 385.70 | 339,598 | -2.36(-0.61%) |
Aug 07, 2017 | 389.57 | 393.57 | 387.82 | 388.06 | 548,030 | -1.18(-0.30%) |
Aug 04, 2017 | 392.62 | 396.20 | 385.98 | 389.24 | 505,212 | -3.30(-0.84%) |
Aug 03, 2017 | 400.97 | 400.97 | 386.65 | 392.55 | 934,499 | -5.34(-1.34%) |
Aug 02, 2017 | 396.67 | 399.62 | 389.37 | 397.88 | 725,114 | +2.09(+0.53%) |
Aug 01, 2017 | 395.07 | 397.80 | 394.12 | 395.80 | 525,477 | +2.05(+0.52%) |
Jul 31, 2017 | 392.35 | 394.23 | 389.99 | 393.74 | 427,947 | +2.47(+0.63%) |
Jul 28, 2017 | 385.93 | 391.64 | 385.93 | 391.27 | 450,814 | +4.39(+1.14%) |
Jul 27, 2017 | 386.09 | 387.83 | 381.04 | 386.88 | 428,182 | +2.47(+0.64%) |
Jul 26, 2017 | 382.90 | 386.54 | 381.71 | 384.40 | 374,684 | +2.69(+0.70%) |
Jul 25, 2017 | 386.58 | 389.04 | 379.62 | 381.71 | 300,373 | -4.05(-1.05%) |
Jul 24, 2017 | 385.28 | 386.74 | 382.85 | 385.77 | 321,438 | +0.14(+0.04%) |
Jul 21, 2017 | 383.96 | 388.91 | 383.96 | 385.63 | 589,264 | +0.20(+0.05%) |
Jul 20, 2017 | 384.54 | 387.51 | 382.67 | 385.43 | 538,688 | +0.62(+0.16%) |
Jul 19, 2017 | 383.16 | 388.34 | 383.16 | 384.81 | 439,037 | +1.94(+0.51%) |
Jul 18, 2017 | 380.00 | 383.12 | 377.26 | 382.87 | 440,172 | +2.45(+0.64%) |
Jul 17, 2017 | 382.36 | 383.38 | 378.81 | 380.42 | 524,489 | -1.94(-0.51%) |
Jul 14, 2017 | 382.55 | 387.39 | 381.47 | 382.36 | 356,221 | +1.27(+0.33%) |
Jul 13, 2017 | 381.25 | 383.08 | 379.33 | 381.08 | 345,217 | -0.76(-0.20%) |
Jul 12, 2017 | 378.47 | 384.32 | 376.48 | 381.84 | 501,375 | +5.30(+1.41%) |
Jul 11, 2017 | 373.87 | 377.22 | 372.40 | 376.54 | 626,287 | +3.45(+0.93%) |
Jul 10, 2017 | 370.19 | 373.88 | 369.65 | 373.09 | 489,292 | +3.31(+0.89%) |
Jul 07, 2017 | 366.01 | 371.57 | 365.83 | 369.78 | 418,259 | +4.25(+1.16%) |
Jul 06, 2017 | 368.21 | 370.12 | 363.96 | 365.53 | 500,315 | -4.94(-1.33%) |
Jul 05, 2017 | 370.42 | 371.75 | 367.41 | 370.46 | 421,516 | +1.15(+0.31%) |