Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 214.82 | 221.15 | 214.47 | 221.01 | 2,071,694 | +7.44(+3.48%) |
Aug 30, 2017 | 211.38 | 213.88 | 210.59 | 213.57 | 1,511,175 | +1.79(+0.85%) |
Aug 29, 2017 | 205.14 | 212.73 | 204.01 | 211.78 | 1,754,761 | +4.03(+1.94%) |
Aug 28, 2017 | 210.20 | 211.38 | 207.00 | 207.75 | 2,742,886 | -4.61(-2.17%) |
Aug 25, 2017 | 217.80 | 208.25 | 212.36 | 7,890,175 | -21.35(-9.14%) | |
Aug 24, 2017 | 240.00 | 247.30 | 233.02 | 233.71 | 2,874,004 | +1.65(+0.71%) |
Aug 23, 2017 | 231.00 | 233.44 | 228.50 | 232.06 | 2,860,688 | +0.41(+0.18%) |
Aug 22, 2017 | 236.37 | 239.98 | 231.16 | 231.65 | 2,166,327 | -2.56(-1.09%) |
Aug 21, 2017 | 236.67 | 240.00 | 233.02 | 234.21 | 1,805,425 | -9.99(-4.09%) |
Aug 18, 2017 | 240.85 | 247.36 | 240.85 | 244.20 | 814,120 | +2.77(+1.15%) |
Aug 17, 2017 | 241.83 | 245.25 | 240.96 | 241.43 | 678,469 | -2.00(-0.82%) |
Aug 16, 2017 | 238.02 | 245.10 | 236.00 | 243.43 | 1,303,010 | +5.76(+2.42%) |
Aug 15, 2017 | 248.81 | 248.93 | 237.36 | 237.67 | 1,574,685 | -10.80(-4.35%) |
Aug 14, 2017 | 251.80 | 252.88 | 247.45 | 248.47 | 681,063 | -2.58(-1.03%) |
Aug 11, 2017 | 247.95 | 251.98 | 247.95 | 251.05 | 385,940 | +4.18(+1.69%) |
Aug 10, 2017 | 252.09 | 252.20 | 246.69 | 246.87 | 686,181 | -6.21(-2.45%) |
Aug 09, 2017 | 249.85 | 254.42 | 249.18 | 253.08 | 669,215 | +2.44(+0.97%) |
Aug 08, 2017 | 248.89 | 252.87 | 247.23 | 250.64 | 537,119 | +1.83(+0.74%) |
Aug 07, 2017 | 249.56 | 251.92 | 248.53 | 248.81 | 618,275 | -1.39(-0.56%) |
Aug 04, 2017 | 254.59 | 250.01 | 250.20 | 460,920 | -1.08(-0.43%) | |
Aug 03, 2017 | 246.94 | 251.98 | 246.24 | 251.28 | 676,403 | +3.31(+1.33%) |
Aug 02, 2017 | 255.00 | 255.35 | 246.10 | 247.97 | 1,188,174 | -7.30(-2.86%) |
Aug 01, 2017 | 253.14 | 257.06 | 252.45 | 255.27 | 1,117,766 | +4.06(+1.62%) |
Jul 31, 2017 | 243.88 | 251.91 | 243.28 | 251.21 | 962,652 | +2.61(+1.05%) |
Jul 28, 2017 | 247.01 | 252.57 | 246.00 | 248.60 | 669,831 | -0.83(-0.33%) |
Jul 27, 2017 | 247.24 | 251.50 | 245.80 | 249.43 | 1,170,248 | +2.19(+0.89%) |
Jul 26, 2017 | 245.79 | 249.98 | 243.61 | 247.24 | 2,357,768 | -9.37(-3.65%) |
Jul 25, 2017 | 252.49 | 257.11 | 250.53 | 256.61 | 950,505 | +4.53(+1.80%) |
Jul 24, 2017 | 253.30 | 256.13 | 250.88 | 252.08 | 884,138 | -1.32(-0.52%) |
Jul 21, 2017 | 255.66 | 256.49 | 250.44 | 253.40 | 1,135,745 | -2.34(-0.91%) |
Jul 20, 2017 | 256.75 | 254.89 | 255.74 | 791,236 | -1.01(-0.39%) | |
Jul 19, 2017 | 259.17 | 260.79 | 255.14 | 256.75 | 1,197,043 | -2.00(-0.77%) |
Jul 18, 2017 | 253.15 | 259.78 | 253.15 | 258.75 | 1,600,550 | +4.81(+1.89%) |
Jul 17, 2017 | 261.75 | 262.10 | 253.69 | 253.94 | 1,670,955 | -7.80(-2.98%) |
Jul 14, 2017 | 264.70 | 267.48 | 260.76 | 261.74 | 1,566,991 | +4.34(+1.69%) |
Jul 13, 2017 | 265.50 | 265.50 | 257.19 | 257.40 | 1,081,771 | -4.46(-1.70%) |
Jul 12, 2017 | 258.68 | 265.31 | 258.00 | 261.86 | 1,909,105 | +5.88(+2.30%) |
Jul 11, 2017 | 268.57 | 269.25 | 253.09 | 255.98 | 3,388,066 | -12.84(-4.78%) |
Jul 10, 2017 | 276.64 | 276.89 | 267.52 | 268.82 | 1,099,416 | -8.15(-2.94%) |
Jul 07, 2017 | 278.94 | 272.04 | 276.97 | 584,678 | +3.73(+1.37%) | |
Jul 06, 2017 | 276.51 | 277.72 | 271.43 | 273.24 | 1,084,648 | -5.80(-2.08%) |
Jul 05, 2017 | 281.00 | 283.97 | 276.12 | 279.04 | 1,294,314 | -4.32(-1.52%) |
Jul 03, 2017 | 287.70 | 288.34 | 282.78 | 283.36 | 333,040 | -3.98(-1.39%) |
Jun 30, 2017 | 289.85 | 284.34 | 287.34 | 720,927 | +1.46(+0.51%) | |
Jun 29, 2017 | 284.90 | 286.50 | 281.37 | 285.88 | 764,984 | +0.60(+0.21%) |
Jun 28, 2017 | 283.28 | 286.96 | 280.32 | 285.28 | 526,887 | +2.42(+0.86%) |
Jun 27, 2017 | 289.44 | 289.71 | 280.98 | 282.86 | 886,801 | -6.86(-2.37%) |
Jun 26, 2017 | 285.00 | 291.56 | 285.00 | 289.72 | 740,873 | +5.01(+1.76%) |
Jun 23, 2017 | 286.19 | 284.71 | 822,778 | +0.57(+0.20%) | ||
Jun 22, 2017 | 288.80 | 290.51 | 283.10 | 284.14 | 1,155,149 | -4.70(-1.63%) |
Jun 21, 2017 | 295.67 | 296.89 | 288.22 | 288.84 | 981,065 | -7.66(-2.58%) |
Jun 20, 2017 | 294.85 | 299.97 | 294.85 | 296.50 | 1,014,882 | +2.33(+0.79%) |
Jun 19, 2017 | 296.69 | 297.00 | 291.04 | 294.17 | 880,965 | -1.77(-0.60%) |
Jun 16, 2017 | 298.42 | 299.60 | 294.41 | 295.94 | 802,111 | -4.19(-1.40%) |
Jun 15, 2017 | 300.73 | 300.74 | 296.94 | 300.13 | 386,827 | -2.08(-0.69%) |
Jun 14, 2017 | 302.44 | 303.51 | 299.45 | 302.21 | 636,359 | -0.48(-0.16%) |
Jun 13, 2017 | 301.68 | 303.02 | 299.02 | 302.69 | 532,158 | +1.67(+0.55%) |
Jun 12, 2017 | 305.88 | 307.49 | 300.64 | 301.02 | 826,547 | -6.85(-2.22%) |
Jun 09, 2017 | 308.33 | 310.19 | 306.84 | 307.87 | 511,845 | +0.60(+0.20%) |
Jun 08, 2017 | 309.00 | 310.00 | 305.52 | 307.27 | 537,763 | -0.67(-0.22%) |
Jun 07, 2017 | 307.93 | 309.63 | 306.88 | 307.94 | 482,828 | +0.98(+0.32%) |
Jun 06, 2017 | 313.21 | 314.08 | 306.01 | 306.96 | 935,508 | -6.77(-2.16%) |
Jun 05, 2017 | 313.14 | 314.86 | 311.54 | 313.73 | 843,114 | +2.26(+0.73%) |
Jun 02, 2017 | 309.99 | 311.78 | 307.70 | 311.47 | 680,297 | +4.75(+1.55%) |