Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 236.13 | 240.82 | 233.40 | 240.20 | 436,708 | +5.81(+2.48%) |
Oct 30, 2017 | 231.91 | 237.39 | 229.52 | 234.39 | 694,778 | -1.55(-0.66%) |
Oct 27, 2017 | 231.29 | 238.71 | 228.86 | 235.94 | 872,714 | +7.05(+3.08%) |
Oct 26, 2017 | 226.19 | 229.89 | 222.63 | 228.89 | 1,045,520 | +7.49(+3.38%) |
Oct 25, 2017 | 224.34 | 228.02 | 216.96 | 221.41 | 861,355 | -3.91(-1.73%) |
Oct 24, 2017 | 226.39 | 230.74 | 222.00 | 225.31 | 1,099,670 | -0.93(-0.41%) |
Oct 23, 2017 | 227.45 | 232.39 | 223.12 | 226.24 | 1,239,946 | -9.38(-3.98%) |
Oct 20, 2017 | 236.89 | 237.54 | 233.69 | 235.62 | 783,334 | -0.27(-0.11%) |
Oct 19, 2017 | 241.80 | 241.80 | 233.09 | 235.89 | 859,405 | -6.41(-2.64%) |
Oct 18, 2017 | 239.95 | 243.69 | 237.11 | 242.30 | 1,234,353 | +7.62(+3.25%) |
Oct 17, 2017 | 232.06 | 237.40 | 230.76 | 234.68 | 1,097,730 | +1.79(+0.77%) |
Oct 16, 2017 | 245.00 | 248.78 | 228.63 | 232.89 | 2,236,347 | -11.90(-4.86%) |
Oct 13, 2017 | 245.75 | 251.06 | 241.39 | 244.78 | 1,307,509 | -1.36(-0.55%) |
Oct 12, 2017 | 258.88 | 259.88 | 241.60 | 246.14 | 3,158,846 | -28.22(-10.28%) |
Oct 11, 2017 | 274.02 | 275.78 | 271.93 | 274.36 | 567,115 | +0.85(+0.31%) |
Oct 10, 2017 | 272.10 | 275.92 | 269.24 | 273.51 | 652,203 | +3.72(+1.38%) |
Oct 09, 2017 | 268.69 | 272.12 | 267.87 | 269.79 | 390,183 | +1.10(+0.41%) |
Oct 06, 2017 | 269.58 | 272.58 | 264.90 | 268.69 | 427,881 | -1.41(-0.52%) |
Oct 05, 2017 | 265.56 | 271.41 | 263.71 | 270.10 | 591,227 | +6.42(+2.43%) |
Oct 04, 2017 | 264.24 | 270.84 | 259.89 | 263.69 | 679,469 | -0.55(-0.21%) |
Oct 03, 2017 | 262.45 | 264.49 | 256.15 | 264.24 | 646,317 | +0.71(+0.27%) |
Oct 02, 2017 | 258.80 | 266.85 | 258.80 | 263.53 | 612,410 | +4.72(+1.82%) |
Sep 29, 2017 | 263.48 | 265.77 | 257.72 | 258.81 | 657,546 | -3.06(-1.17%) |
Sep 28, 2017 | 266.04 | 268.61 | 259.95 | 261.87 | 585,911 | -5.26(-1.97%) |
Sep 27, 2017 | 269.80 | 275.01 | 266.56 | 267.12 | 499,958 | -1.87(-0.69%) |
Sep 26, 2017 | 271.23 | 273.38 | 264.84 | 268.99 | 547,637 | -0.95(-0.35%) |
Sep 25, 2017 | 279.44 | 279.53 | 261.96 | 269.94 | 1,104,086 | -9.23(-3.31%) |
Sep 22, 2017 | 279.78 | 283.39 | 278.98 | 279.17 | 507,851 | -2.41(-0.85%) |
Sep 21, 2017 | 291.00 | 291.55 | 279.32 | 281.58 | 582,076 | -8.32(-2.87%) |
Sep 20, 2017 | 289.03 | 296.04 | 286.76 | 289.90 | 721,243 | +0.23(+0.08%) |
Sep 19, 2017 | 288.89 | 289.95 | 284.71 | 289.67 | 464,089 | +0.26(+0.09%) |
Sep 18, 2017 | 282.66 | 290.67 | 281.46 | 289.41 | 607,410 | +6.99(+2.48%) |
Sep 15, 2017 | 287.21 | 289.13 | 280.99 | 282.42 | 811,933 | -5.20(-1.81%) |
Sep 14, 2017 | 290.27 | 292.14 | 287.24 | 287.62 | 465,842 | -4.29(-1.47%) |
Sep 13, 2017 | 293.01 | 287.27 | 291.91 | 381,412 | +1.42(+0.49%) | |
Sep 12, 2017 | 283.88 | 295.38 | 281.59 | 290.49 | 1,107,265 | +5.52(+1.94%) |
Sep 11, 2017 | 264.81 | 286.36 | 264.80 | 284.97 | 1,286,529 | +25.25(+9.72%) |
Sep 08, 2017 | 259.71 | 261.98 | 257.94 | 259.71 | 342,890 | +1.30(+0.50%) |
Sep 07, 2017 | 258.65 | 260.68 | 255.90 | 258.41 | 432,476 | +0.80(+0.31%) |
Sep 06, 2017 | 257.40 | 259.08 | 251.66 | 257.61 | 466,847 | +1.25(+0.49%) |
Sep 05, 2017 | 252.34 | 257.49 | 251.25 | 256.37 | 596,463 | +4.72(+1.87%) |
Sep 01, 2017 | 257.74 | 258.46 | 251.11 | 251.65 | 514,094 | -6.55(-2.54%) |
Aug 31, 2017 | 248.73 | 259.13 | 247.03 | 258.20 | 949,321 | +11.71(+4.75%) |
Aug 30, 2017 | 242.06 | 246.88 | 239.90 | 246.49 | 1,346,259 | +5.84(+2.43%) |
Aug 29, 2017 | 239.75 | 243.50 | 238.00 | 240.65 | 612,447 | -1.64(-0.68%) |
Aug 28, 2017 | 246.42 | 248.02 | 241.42 | 242.29 | 452,878 | -3.87(-1.57%) |
Aug 25, 2017 | 249.69 | 244.62 | 246.16 | 668,660 | +2.79(+1.15%) | |
Aug 24, 2017 | 244.32 | 244.92 | 240.39 | 243.37 | 529,311 | +0.08(+0.03%) |
Aug 23, 2017 | 241.75 | 244.54 | 241.12 | 243.29 | 326,098 | +0.25(+0.10%) |
Aug 22, 2017 | 241.71 | 244.57 | 241.50 | 243.04 | 756,931 | +1.34(+0.55%) |
Aug 21, 2017 | 235.05 | 242.39 | 235.05 | 241.70 | 734,508 | +5.80(+2.46%) |
Aug 18, 2017 | 233.85 | 238.09 | 232.48 | 235.90 | 673,447 | +1.95(+0.83%) |
Aug 17, 2017 | 240.15 | 241.81 | 233.76 | 233.95 | 802,826 | -7.70(-3.19%) |
Aug 16, 2017 | 238.64 | 242.40 | 236.47 | 241.65 | 624,343 | +5.82(+2.47%) |
Aug 15, 2017 | 236.93 | 237.69 | 234.36 | 235.83 | 580,329 | -0.87(-0.37%) |
Aug 14, 2017 | 242.95 | 242.95 | 234.31 | 236.70 | 877,275 | -3.22(-1.34%) |
Aug 11, 2017 | 233.93 | 240.64 | 232.39 | 239.91 | 1,298,162 | +7.51(+3.23%) |
Aug 10, 2017 | 249.74 | 251.17 | 231.93 | 232.40 | 1,910,848 | -18.86(-7.51%) |
Aug 09, 2017 | 249.34 | 251.89 | 244.87 | 251.26 | 1,310,949 | -0.40(-0.16%) |
Aug 08, 2017 | 255.91 | 258.90 | 250.79 | 251.66 | 854,977 | -4.25(-1.66%) |
Aug 07, 2017 | 257.79 | 265.23 | 252.59 | 255.91 | 1,545,366 | -4.30(-1.65%) |
Aug 04, 2017 | 262.03 | 271.81 | 257.89 | 260.20 | 4,304,038 | -31.88(-10.91%) |
Aug 03, 2017 | 286.70 | 292.91 | 286.47 | 292.08 | 956,397 | +5.77(+2.02%) |
Aug 02, 2017 | 293.39 | 293.56 | 281.10 | 286.31 | 864,875 | -2.28(-0.79%) |