Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 229.00 | 230.48 | 228.04 | 228.96 | 434,050 | +0.21(+0.09%) |
Oct 30, 2017 | 234.48 | 234.75 | 227.81 | 228.75 | 272,521 | -5.83(-2.48%) |
Oct 27, 2017 | 233.22 | 234.88 | 231.07 | 234.57 | 186,073 | +1.44(+0.62%) |
Oct 26, 2017 | 234.22 | 235.85 | 232.06 | 233.14 | 227,661 | -1.09(-0.47%) |
Oct 25, 2017 | 232.00 | 234.38 | 231.64 | 234.23 | 215,863 | +1.13(+0.49%) |
Oct 24, 2017 | 234.57 | 235.10 | 230.72 | 233.10 | 166,640 | -1.67(-0.71%) |
Oct 23, 2017 | 234.70 | 238.59 | 234.29 | 234.77 | 134,319 | -0.07(-0.03%) |
Oct 20, 2017 | 234.59 | 235.72 | 234.00 | 234.84 | 130,570 | +1.03(+0.44%) |
Oct 19, 2017 | 231.97 | 235.01 | 231.46 | 233.80 | 126,462 | +1.31(+0.56%) |
Oct 18, 2017 | 233.42 | 234.88 | 232.41 | 232.50 | 169,713 | -0.12(-0.05%) |
Oct 17, 2017 | 231.32 | 233.06 | 230.67 | 232.61 | 177,104 | +1.67(+0.72%) |
Oct 16, 2017 | 230.62 | 233.76 | 229.95 | 230.94 | 182,922 | +0.31(+0.13%) |
Oct 13, 2017 | 231.49 | 233.57 | 230.45 | 230.63 | 250,561 | -1.28(-0.55%) |
Oct 12, 2017 | 231.89 | 232.41 | 230.64 | 231.91 | 250,180 | +0.13(+0.06%) |
Oct 11, 2017 | 231.86 | 232.65 | 230.15 | 231.77 | 176,446 | -0.51(-0.22%) |
Oct 10, 2017 | 235.40 | 236.03 | 230.91 | 232.29 | 188,997 | -3.09(-1.31%) |
Oct 09, 2017 | 238.03 | 238.03 | 235.07 | 235.38 | 153,106 | -2.35(-0.99%) |
Oct 06, 2017 | 237.35 | 240.27 | 237.32 | 237.72 | 353,742 | -0.36(-0.15%) |
Oct 05, 2017 | 237.66 | 238.48 | 235.53 | 238.08 | 152,237 | +0.33(+0.14%) |
Oct 04, 2017 | 236.57 | 238.20 | 235.61 | 237.75 | 233,647 | +1.77(+0.75%) |
Oct 03, 2017 | 237.39 | 238.32 | 233.57 | 235.99 | 235,610 | -0.45(-0.19%) |
Oct 02, 2017 | 233.70 | 237.54 | 233.31 | 236.44 | 327,916 | +2.66(+1.14%) |
Sep 29, 2017 | 233.24 | 234.40 | 232.16 | 233.78 | 214,038 | +1.43(+0.62%) |
Sep 28, 2017 | 233.08 | 233.60 | 231.68 | 232.35 | 222,351 | -0.72(-0.31%) |
Sep 27, 2017 | 234.55 | 230.73 | 233.07 | 221,024 | +0.44(+0.19%) | |
Sep 26, 2017 | 234.35 | 235.60 | 232.01 | 232.63 | 253,528 | -1.72(-0.73%) |
Sep 25, 2017 | 235.04 | 235.30 | 232.12 | 234.35 | 342,312 | +0.76(+0.33%) |
Sep 22, 2017 | 228.86 | 233.94 | 228.00 | 233.59 | 323,470 | +4.55(+1.99%) |
Sep 21, 2017 | 228.18 | 229.47 | 225.66 | 229.04 | 234,868 | +0.19(+0.08%) |
Sep 20, 2017 | 229.95 | 230.68 | 226.33 | 228.85 | 289,705 | -2.79(-1.21%) |
Sep 19, 2017 | 232.46 | 232.46 | 229.46 | 231.64 | 257,296 | +0.02(+0.01%) |
Sep 18, 2017 | 228.51 | 232.78 | 227.83 | 231.62 | 270,135 | +4.35(+1.91%) |
Sep 15, 2017 | 226.51 | 227.76 | 225.62 | 227.27 | 361,923 | +0.90(+0.40%) |
Sep 14, 2017 | 226.05 | 227.97 | 225.26 | 226.37 | 246,642 | +0.32(+0.14%) |
Sep 13, 2017 | 227.33 | 227.40 | 224.18 | 226.05 | 256,540 | -1.51(-0.66%) |
Sep 12, 2017 | 226.85 | 227.74 | 225.10 | 227.56 | 208,100 | +1.62(+0.72%) |
Sep 11, 2017 | 228.03 | 228.03 | 224.20 | 225.94 | 493,328 | +1.06(+0.47%) |
Sep 08, 2017 | 220.23 | 227.22 | 218.96 | 224.88 | 558,295 | +5.42(+2.47%) |
Sep 07, 2017 | 218.28 | 221.09 | 216.68 | 219.46 | 376,813 | +1.67(+0.77%) |
Sep 06, 2017 | 205.01 | 220.21 | 202.42 | 217.78 | 806,209 | +13.98(+6.86%) |
Sep 05, 2017 | 203.19 | 205.70 | 202.13 | 203.80 | 214,680 | +0.41(+0.20%) |
Sep 01, 2017 | 204.59 | 205.79 | 202.76 | 203.39 | 155,178 | -1.20(-0.59%) |
Aug 31, 2017 | 200.95 | 204.73 | 200.13 | 204.59 | 306,665 | +4.03(+2.01%) |
Aug 30, 2017 | 198.62 | 201.12 | 196.81 | 200.56 | 433,970 | +1.90(+0.96%) |
Aug 29, 2017 | 199.42 | 200.03 | 197.06 | 198.65 | 458,106 | -1.71(-0.85%) |
Aug 28, 2017 | 200.01 | 201.24 | 198.08 | 200.36 | 576,988 | +0.36(+0.18%) |
Aug 25, 2017 | 201.34 | 201.64 | 198.62 | 200.01 | 127,347 | -0.64(-0.32%) |
Aug 24, 2017 | 200.93 | 202.18 | 199.61 | 200.64 | 142,469 | +0.04(+0.02%) |
Aug 23, 2017 | 204.77 | 206.39 | 200.51 | 200.60 | 298,458 | -5.19(-2.52%) |
Aug 22, 2017 | 204.59 | 206.71 | 203.85 | 205.79 | 171,668 | +1.19(+0.58%) |
Aug 21, 2017 | 203.28 | 206.18 | 202.20 | 204.60 | 173,616 | +1.07(+0.53%) |
Aug 18, 2017 | 204.17 | 205.85 | 202.16 | 203.53 | 181,013 | -1.20(-0.59%) |
Aug 17, 2017 | 207.10 | 210.03 | 204.42 | 204.73 | 281,584 | -2.79(-1.35%) |
Aug 16, 2017 | 202.38 | 207.62 | 202.30 | 207.52 | 329,473 | +5.69(+2.82%) |
Aug 15, 2017 | 202.06 | 202.86 | 200.62 | 201.83 | 126,538 | +0.01(+0.00%) |
Aug 14, 2017 | 201.62 | 202.27 | 200.31 | 201.82 | 118,475 | +3.43(+1.73%) |
Aug 11, 2017 | 196.38 | 200.29 | 196.26 | 198.39 | 209,311 | +1.62(+0.83%) |
Aug 10, 2017 | 202.65 | 203.45 | 196.40 | 196.77 | 261,820 | -6.37(-3.13%) |
Aug 09, 2017 | 204.98 | 206.50 | 202.59 | 203.14 | 180,268 | -2.31(-1.13%) |
Aug 08, 2017 | 207.17 | 207.30 | 203.55 | 205.45 | 196,976 | -1.54(-0.75%) |
Aug 07, 2017 | 206.57 | 209.09 | 204.56 | 206.99 | 281,194 | +0.33(+0.16%) |
Aug 04, 2017 | 210.24 | 210.24 | 203.33 | 206.67 | 400,941 | -2.53(-1.21%) |
Aug 03, 2017 | 194.83 | 210.22 | 190.71 | 209.19 | 701,999 | +13.38(+6.83%) |
Aug 02, 2017 | 197.18 | 199.75 | 193.90 | 195.81 | 434,894 | -1.36(-0.69%) |