Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 288.21 | 290.44 | 287.59 | 288.58 | 782,147 | +0.46(+0.16%) |
Jul 31, 2017 | 291.14 | 292.60 | 286.07 | 288.12 | 753,434 | -0.45(-0.16%) |
Jul 28, 2017 | 285.61 | 290.49 | 284.31 | 288.57 | 743,062 | +2.23(+0.78%) |
Jul 27, 2017 | 286.70 | 290.69 | 279.76 | 286.35 | 1,423,977 | +0.62(+0.22%) |
Jul 26, 2017 | 279.34 | 285.74 | 278.22 | 285.73 | 694,349 | +6.75(+2.42%) |
Jul 25, 2017 | 281.22 | 282.21 | 275.62 | 278.97 | 709,263 | -3.12(-1.10%) |
Jul 24, 2017 | 280.68 | 282.97 | 280.11 | 282.09 | 435,814 | +2.12(+0.76%) |
Jul 21, 2017 | 280.91 | 281.81 | 279.04 | 279.97 | 403,846 | -1.82(-0.65%) |
Jul 20, 2017 | 283.72 | 279.04 | 281.79 | 504,886 | +1.52(+0.54%) | |
Jul 19, 2017 | 279.71 | 281.19 | 277.94 | 280.27 | 519,131 | +0.32(+0.11%) |
Jul 18, 2017 | 274.72 | 280.81 | 273.02 | 279.95 | 464,002 | +4.12(+1.49%) |
Jul 17, 2017 | 273.72 | 278.71 | 272.48 | 275.83 | 788,037 | +2.54(+0.93%) |
Jul 14, 2017 | 273.13 | 273.89 | 268.31 | 273.30 | 476,446 | +2.04(+0.75%) |
Jul 13, 2017 | 273.12 | 275.71 | 269.52 | 271.26 | 729,195 | -2.81(-1.02%) |
Jul 12, 2017 | 267.26 | 274.41 | 265.79 | 274.07 | 805,890 | +11.93(+4.55%) |
Jul 11, 2017 | 258.30 | 263.12 | 256.20 | 262.14 | 594,998 | +2.59(+1.00%) |
Jul 10, 2017 | 256.73 | 261.20 | 252.89 | 259.55 | 597,925 | +4.22(+1.65%) |
Jul 07, 2017 | 251.98 | 257.63 | 251.92 | 255.34 | 577,718 | +4.50(+1.79%) |
Jul 06, 2017 | 245.76 | 252.03 | 245.25 | 250.84 | 614,714 | +2.12(+0.85%) |
Jul 05, 2017 | 250.13 | 253.57 | 245.95 | 248.72 | 790,650 | -1.70(-0.68%) |
Jul 03, 2017 | 253.77 | 254.71 | 248.27 | 250.42 | 236,896 | -0.20(-0.08%) |
Jun 30, 2017 | 253.84 | 254.22 | 248.87 | 250.62 | 475,519 | -1.55(-0.61%) |
Jun 29, 2017 | 259.58 | 262.43 | 247.22 | 252.17 | 764,869 | -9.87(-3.77%) |
Jun 28, 2017 | 259.73 | 262.96 | 250.08 | 262.04 | 917,951 | +6.52(+2.55%) |
Jun 27, 2017 | 265.16 | 265.16 | 255.25 | 255.52 | 740,317 | -12.05(-4.50%) |
Jun 26, 2017 | 275.64 | 278.24 | 267.27 | 267.57 | 407,214 | -7.22(-2.63%) |
Jun 23, 2017 | 277.28 | 274.79 | 484,382 | -0.52(-0.19%) | ||
Jun 22, 2017 | 276.91 | 279.89 | 272.70 | 275.30 | 577,967 | -1.24(-0.45%) |
Jun 21, 2017 | 268.01 | 276.95 | 264.38 | 276.54 | 564,476 | +5.71(+2.11%) |
Jun 20, 2017 | 273.90 | 275.19 | 269.56 | 270.83 | 589,690 | -3.05(-1.11%) |
Jun 19, 2017 | 267.92 | 275.08 | 267.48 | 273.88 | 597,429 | +10.85(+4.13%) |
Jun 16, 2017 | 262.62 | 266.55 | 260.49 | 263.02 | 1,545,700 | +0.15(+0.06%) |
Jun 15, 2017 | 260.65 | 263.67 | 254.74 | 262.87 | 941,572 | -1.70(-0.64%) |
Jun 14, 2017 | 273.43 | 274.53 | 264.34 | 264.57 | 548,054 | -7.99(-2.93%) |
Jun 13, 2017 | 266.52 | 275.19 | 264.60 | 272.56 | 535,336 | +2.27(+0.84%) |
Jun 12, 2017 | 273.53 | 274.47 | 263.82 | 270.29 | 831,677 | -4.33(-1.58%) |
Jun 09, 2017 | 289.02 | 292.86 | 268.00 | 274.62 | 643,376 | -13.03(-4.53%) |
Jun 08, 2017 | 287.64 | 289.18 | 281.76 | 287.65 | 455,519 | +2.87(+1.01%) |
Jun 07, 2017 | 280.58 | 286.94 | 280.17 | 284.79 | 393,383 | +5.20(+1.86%) |
Jun 06, 2017 | 278.05 | 285.05 | 277.34 | 279.59 | 465,987 | +1.15(+0.41%) |
Jun 05, 2017 | 276.98 | 280.65 | 275.65 | 278.44 | 346,782 | -1.48(-0.53%) |
Jun 02, 2017 | 279.80 | 282.26 | 277.05 | 279.92 | 343,084 | -0.03(-0.01%) |