Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 258.32 | 259.50 | 258.10 | 259.44 | 1,090,154 | +0.97(+0.38%) |
Sep 28, 2017 | 258.37 | 259.50 | 256.33 | 258.47 | 986,088 | -0.84(-0.32%) |
Sep 27, 2017 | 258.37 | 259.30 | 1,164,128 | +0.46(+0.18%) | ||
Sep 26, 2017 | 257.98 | 259.77 | 257.70 | 258.84 | 1,226,901 | +2.28(+0.89%) |
Sep 25, 2017 | 257.92 | 258.34 | 254.77 | 256.56 | 1,461,957 | -1.41(-0.55%) |
Sep 22, 2017 | 258.06 | 260.33 | 257.74 | 257.97 | 1,218,245 | +0.44(+0.17%) |
Sep 21, 2017 | 257.61 | 258.27 | 257.01 | 257.53 | 1,047,174 | +0.09(+0.04%) |
Sep 20, 2017 | 255.31 | 257.49 | 255.21 | 257.44 | 1,512,959 | +1.88(+0.74%) |
Sep 19, 2017 | 254.42 | 256.90 | 253.89 | 255.56 | 1,632,692 | +1.55(+0.61%) |
Sep 18, 2017 | 253.22 | 254.45 | 252.84 | 254.01 | 1,202,574 | +1.25(+0.50%) |
Sep 15, 2017 | 252.79 | 253.63 | 251.69 | 252.76 | 2,423,035 | +0.80(+0.32%) |
Sep 14, 2017 | 251.00 | 252.00 | 249.50 | 251.95 | 1,802,843 | +0.95(+0.38%) |
Sep 13, 2017 | 253.39 | 253.39 | 250.93 | 251.00 | 1,366,346 | -2.95(-1.16%) |
Sep 12, 2017 | 254.55 | 254.81 | 253.27 | 253.95 | 766,467 | -0.63(-0.25%) |
Sep 11, 2017 | 253.93 | 254.67 | 252.68 | 254.58 | 1,097,404 | +1.32(+0.52%) |
Sep 08, 2017 | 252.10 | 253.89 | 252.10 | 253.26 | 1,389,450 | +0.46(+0.18%) |
Sep 07, 2017 | 252.04 | 253.15 | 251.03 | 252.80 | 1,104,342 | +0.75(+0.30%) |
Sep 06, 2017 | 253.68 | 254.13 | 251.93 | 252.04 | 1,456,002 | -0.63(-0.25%) |
Sep 05, 2017 | 254.55 | 254.62 | 252.43 | 252.67 | 1,660,521 | +0.01(+0.00%) |
Sep 01, 2017 | 255.82 | 256.13 | 252.66 | 252.66 | 1,421,839 | -2.68(-1.05%) |
Aug 31, 2017 | 256.57 | 256.57 | 254.99 | 255.34 | 1,174,958 | -0.76(-0.30%) |
Aug 30, 2017 | 256.20 | 256.87 | 255.43 | 256.10 | 1,521,772 | -0.02(-0.01%) |
Aug 29, 2017 | 253.09 | 256.15 | 253.09 | 256.12 | 1,536,826 | +3.77(+1.49%) |
Aug 28, 2017 | 252.45 | 252.55 | 251.44 | 252.35 | 998,424 | +0.67(+0.27%) |
Aug 25, 2017 | 252.61 | 253.24 | 251.60 | 251.68 | 687,103 | +0.17(+0.07%) |
Aug 24, 2017 | 252.27 | 252.72 | 250.39 | 251.51 | 691,124 | -0.20(-0.08%) |
Aug 23, 2017 | 252.68 | 253.14 | 251.45 | 251.71 | 838,245 | -1.63(-0.64%) |
Aug 22, 2017 | 252.27 | 253.91 | 251.82 | 253.34 | 1,155,507 | +2.43(+0.97%) |
Aug 21, 2017 | 249.35 | 251.21 | 247.50 | 250.91 | 1,157,417 | +2.23(+0.90%) |
Aug 18, 2017 | 250.07 | 250.40 | 248.37 | 248.69 | 1,449,404 | -1.84(-0.74%) |
Aug 17, 2017 | 253.72 | 254.05 | 250.41 | 250.53 | 1,283,072 | -3.64(-1.43%) |
Aug 16, 2017 | 254.24 | 255.01 | 253.80 | 254.17 | 1,245,776 | -0.33(-0.13%) |
Aug 15, 2017 | 255.98 | 256.40 | 253.94 | 254.50 | 1,227,494 | -1.15(-0.45%) |
Aug 14, 2017 | 253.88 | 256.05 | 252.89 | 255.65 | 1,447,297 | +3.18(+1.26%) |
Aug 11, 2017 | 251.71 | 254.70 | 251.51 | 252.47 | 1,188,422 | +0.41(+0.16%) |
Aug 10, 2017 | 254.80 | 255.25 | 251.84 | 252.05 | 1,611,245 | -1.64(-0.65%) |
Aug 09, 2017 | 250.35 | 253.96 | 250.18 | 253.69 | 2,106,069 | +4.25(+1.71%) |
Aug 08, 2017 | 247.51 | 249.70 | 247.14 | 249.44 | 1,213,608 | +2.45(+0.99%) |
Aug 07, 2017 | 247.12 | 247.47 | 246.53 | 246.98 | 924,763 | +0.12(+0.05%) |
Aug 04, 2017 | 246.25 | 246.86 | 245.36 | 246.86 | 958,155 | +0.98(+0.40%) |
Aug 03, 2017 | 244.37 | 245.95 | 243.37 | 245.88 | 1,183,436 | +0.93(+0.38%) |
Aug 02, 2017 | 243.31 | 245.06 | 242.83 | 244.95 | 1,183,616 | +1.70(+0.70%) |
Aug 01, 2017 | 244.31 | 244.64 | 242.62 | 243.24 | 1,248,080 | +0.43(+0.18%) |
Jul 31, 2017 | 242.22 | 244.23 | 241.90 | 242.81 | 1,378,414 | +1.43(+0.59%) |
Jul 28, 2017 | 239.44 | 241.68 | 238.20 | 241.38 | 1,306,880 | +1.90(+0.79%) |
Jul 27, 2017 | 241.21 | 241.45 | 237.86 | 239.49 | 1,344,416 | -1.43(-0.59%) |
Jul 26, 2017 | 241.72 | 241.86 | 240.02 | 240.91 | 1,061,886 | +0.02(+0.01%) |
Jul 25, 2017 | 242.27 | 242.76 | 240.81 | 240.90 | 968,797 | -0.37(-0.16%) |
Jul 24, 2017 | 240.60 | 242.07 | 240.38 | 241.27 | 924,860 | +0.97(+0.40%) |
Jul 21, 2017 | 239.63 | 241.10 | 238.43 | 240.31 | 1,479,935 | -0.46(-0.19%) |
Jul 20, 2017 | 241.52 | 241.66 | 240.30 | 240.77 | 1,384,660 | -0.83(-0.34%) |
Jul 19, 2017 | 239.11 | 242.10 | 238.58 | 241.60 | 1,371,338 | +3.22(+1.35%) |
Jul 18, 2017 | 241.57 | 243.51 | 237.74 | 238.37 | 2,178,536 | -1.41(-0.59%) |
Jul 17, 2017 | 239.79 | 241.09 | 239.05 | 239.78 | 1,586,397 | +0.30(+0.12%) |
Jul 14, 2017 | 238.59 | 240.02 | 238.31 | 239.49 | 1,068,206 | +1.14(+0.48%) |
Jul 13, 2017 | 238.65 | 239.25 | 237.53 | 238.35 | 848,690 | +0.33(+0.14%) |
Jul 12, 2017 | 238.67 | 240.02 | 238.01 | 238.01 | 977,606 | -0.05(-0.02%) |
Jul 11, 2017 | 237.36 | 239.17 | 236.93 | 238.06 | 1,101,630 | +0.71(+0.30%) |
Jul 10, 2017 | 237.30 | 239.30 | 236.24 | 237.36 | 1,621,943 | +0.31(+0.13%) |
Jul 07, 2017 | 234.11 | 238.50 | 233.97 | 237.05 | 1,440,348 | +3.52(+1.51%) |
Jul 06, 2017 | 234.39 | 235.62 | 233.06 | 233.53 | 921,646 | -1.20(-0.51%) |
Jul 05, 2017 | 232.31 | 235.82 | 232.23 | 234.72 | 1,045,967 | +2.89(+1.25%) |