Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 411.90 | 414.93 | 410.64 | 413.13 | 529,082 | +2.42(+0.59%) |
Aug 30, 2017 | 410.81 | 411.70 | 408.74 | 410.72 | 368,904 | -0.50(-0.12%) |
Aug 29, 2017 | 407.58 | 412.25 | 406.11 | 411.22 | 373,957 | +2.94(+0.72%) |
Aug 28, 2017 | 412.49 | 413.53 | 406.56 | 408.28 | 345,695 | -2.89(-0.70%) |
Aug 25, 2017 | 410.34 | 412.91 | 408.99 | 411.18 | 497,286 | +2.35(+0.57%) |
Aug 24, 2017 | 407.42 | 410.91 | 406.28 | 408.83 | 542,911 | +1.53(+0.37%) |
Aug 23, 2017 | 401.93 | 407.68 | 401.85 | 407.30 | 636,827 | +4.86(+1.21%) |
Aug 22, 2017 | 397.38 | 403.11 | 395.95 | 402.44 | 385,648 | +5.29(+1.33%) |
Aug 21, 2017 | 394.43 | 398.22 | 394.42 | 397.15 | 342,936 | +2.02(+0.51%) |
Aug 18, 2017 | 395.98 | 398.90 | 393.64 | 395.13 | 592,996 | -1.36(-0.34%) |
Aug 17, 2017 | 399.33 | 402.90 | 396.21 | 396.49 | 431,770 | -2.84(-0.71%) |
Aug 16, 2017 | 394.83 | 400.17 | 393.08 | 399.34 | 350,674 | +5.67(+1.44%) |
Aug 15, 2017 | 391.38 | 394.68 | 391.38 | 393.67 | 319,543 | -1.02(-0.26%) |
Aug 14, 2017 | 387.57 | 395.40 | 387.57 | 394.69 | 503,796 | +9.75(+2.53%) |
Aug 11, 2017 | 386.98 | 388.02 | 384.00 | 384.94 | 373,026 | -0.96(-0.25%) |
Aug 10, 2017 | 392.20 | 392.43 | 385.07 | 385.89 | 318,499 | -7.31(-1.86%) |
Aug 09, 2017 | 387.77 | 393.78 | 386.50 | 393.21 | 409,880 | +5.51(+1.42%) |
Aug 08, 2017 | 388.82 | 390.65 | 385.56 | 387.69 | 337,854 | -2.37(-0.61%) |
Aug 07, 2017 | 391.58 | 395.60 | 389.82 | 390.07 | 545,216 | -1.19(-0.30%) |
Aug 04, 2017 | 394.65 | 398.24 | 387.97 | 391.25 | 502,619 | -3.32(-0.84%) |
Aug 03, 2017 | 403.04 | 403.04 | 388.65 | 394.57 | 929,702 | -5.36(-1.34%) |
Aug 02, 2017 | 398.71 | 401.68 | 391.38 | 399.94 | 721,392 | +2.10(+0.53%) |
Aug 01, 2017 | 397.11 | 399.85 | 396.15 | 397.84 | 522,780 | +2.06(+0.52%) |
Jul 31, 2017 | 394.38 | 396.26 | 392.01 | 395.77 | 425,750 | +2.49(+0.63%) |
Jul 28, 2017 | 387.92 | 393.67 | 387.92 | 393.29 | 448,500 | +4.42(+1.14%) |
Jul 27, 2017 | 388.08 | 389.83 | 383.01 | 388.87 | 425,984 | +2.49(+0.64%) |
Jul 26, 2017 | 384.88 | 388.53 | 383.68 | 386.39 | 372,760 | +2.70(+0.70%) |
Jul 25, 2017 | 388.57 | 391.05 | 381.57 | 383.68 | 298,831 | -4.07(-1.05%) |
Jul 24, 2017 | 387.26 | 388.74 | 384.82 | 387.76 | 319,787 | +0.14(+0.04%) |
Jul 21, 2017 | 385.94 | 390.92 | 385.94 | 387.62 | 586,239 | +0.20(+0.05%) |
Jul 20, 2017 | 386.53 | 389.51 | 384.65 | 387.41 | 535,922 | +0.62(+0.16%) |
Jul 19, 2017 | 385.14 | 390.35 | 385.14 | 386.79 | 436,783 | +1.95(+0.51%) |
Jul 18, 2017 | 381.96 | 385.10 | 379.20 | 384.84 | 437,912 | +2.46(+0.64%) |
Jul 17, 2017 | 384.33 | 385.36 | 380.77 | 382.38 | 521,797 | -1.95(-0.51%) |
Jul 14, 2017 | 384.53 | 389.38 | 383.44 | 384.33 | 354,393 | +1.28(+0.33%) |
Jul 13, 2017 | 383.22 | 385.06 | 381.29 | 383.05 | 343,445 | -0.76(-0.20%) |
Jul 12, 2017 | 380.43 | 386.30 | 378.42 | 383.81 | 498,801 | +5.33(+1.41%) |
Jul 11, 2017 | 375.80 | 379.17 | 374.32 | 378.48 | 623,072 | +3.47(+0.93%) |
Jul 10, 2017 | 372.10 | 375.81 | 371.56 | 375.01 | 486,780 | +3.32(+0.89%) |
Jul 07, 2017 | 367.89 | 373.49 | 367.72 | 371.69 | 416,112 | +4.28(+1.16%) |
Jul 06, 2017 | 370.11 | 372.03 | 365.84 | 367.41 | 497,747 | -4.96(-1.33%) |
Jul 05, 2017 | 372.33 | 373.67 | 369.31 | 372.37 | 419,352 | +1.16(+0.31%) |
Jul 03, 2017 | 378.92 | 382.06 | 369.94 | 371.21 | 288,514 | -5.62(-1.49%) |
Jun 30, 2017 | 372.37 | 378.65 | 371.92 | 376.83 | 601,260 | +6.92(+1.87%) |
Jun 29, 2017 | 375.92 | 378.45 | 365.91 | 369.91 | 669,822 | -8.32(-2.20%) |
Jun 28, 2017 | 383.41 | 384.56 | 376.99 | 378.24 | 407,265 | -2.54(-0.67%) |
Jun 27, 2017 | 384.54 | 386.20 | 380.34 | 380.78 | 460,911 | -4.25(-1.10%) |
Jun 26, 2017 | 381.41 | 386.48 | 380.82 | 385.03 | 539,544 | +3.88(+1.02%) |
Jun 23, 2017 | 388.65 | 380.90 | 381.14 | 1,605,247 | -5.46(-1.41%) | |
Jun 22, 2017 | 383.01 | 388.55 | 380.21 | 386.61 | 690,307 | +3.34(+0.87%) |
Jun 21, 2017 | 379.24 | 383.72 | 374.74 | 383.27 | 800,094 | +2.24(+0.59%) |
Jun 20, 2017 | 380.89 | 382.44 | 377.66 | 381.03 | 519,771 | +1.51(+0.40%) |
Jun 19, 2017 | 375.69 | 379.89 | 374.63 | 379.52 | 520,976 | +4.34(+1.16%) |
Jun 16, 2017 | 383.16 | 384.02 | 372.32 | 375.18 | 1,956,670 | -5.87(-1.54%) |
Jun 15, 2017 | 376.76 | 382.21 | 375.02 | 381.05 | 359,424 | +1.63(+0.43%) |
Jun 14, 2017 | 383.22 | 384.02 | 378.26 | 379.42 | 465,452 | +1.37(+0.36%) |
Jun 13, 2017 | 373.68 | 381.96 | 373.57 | 378.05 | 448,074 | +4.86(+1.30%) |
Jun 12, 2017 | 383.52 | 386.50 | 370.78 | 373.19 | 990,555 | -12.47(-3.23%) |
Jun 09, 2017 | 385.82 | 388.72 | 382.65 | 385.66 | 632,035 | -1.04(-0.27%) |
Jun 08, 2017 | 387.89 | 387.99 | 381.14 | 386.69 | 448,659 | -0.26(-0.07%) |
Jun 07, 2017 | 388.13 | 390.14 | 383.86 | 386.96 | 462,818 | -1.42(-0.37%) |
Jun 06, 2017 | 390.25 | 392.73 | 387.30 | 388.38 | 425,768 | -1.67(-0.43%) |
Jun 05, 2017 | 388.60 | 390.93 | 386.48 | 390.05 | 402,728 | -0.10(-0.02%) |
Jun 02, 2017 | 384.53 | 390.49 | 381.97 | 390.14 | 604,563 | +6.49(+1.69%) |