Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 215.09 | 216.58 | 214.22 | 215.37 | 730,680 | +0.09(+0.04%) |
Sep 28, 2017 | 213.60 | 215.63 | 212.49 | 215.28 | 575,245 | +0.77(+0.36%) |
Sep 27, 2017 | 213.02 | 214.99 | 211.92 | 214.51 | 804,599 | +1.56(+0.73%) |
Sep 26, 2017 | 216.58 | 216.58 | 212.46 | 212.95 | 851,764 | -2.20(-1.02%) |
Sep 25, 2017 | 209.71 | 219.98 | 209.70 | 215.15 | 1,814,104 | +5.56(+2.65%) |
Sep 22, 2017 | 202.67 | 209.82 | 202.58 | 209.59 | 1,027,152 | +7.33(+3.62%) |
Sep 21, 2017 | 204.17 | 205.67 | 200.27 | 202.26 | 1,165,509 | -1.00(-0.49%) |
Sep 20, 2017 | 202.25 | 206.84 | 201.65 | 203.26 | 1,125,400 | +0.35(+0.17%) |
Sep 19, 2017 | 213.13 | 216.61 | 201.05 | 202.91 | 2,612,163 | -7.17(-3.41%) |
Sep 18, 2017 | 210.21 | 211.35 | 208.34 | 210.08 | 1,366,132 | +0.22(+0.10%) |
Sep 15, 2017 | 207.34 | 212.09 | 206.25 | 209.86 | 1,968,747 | +2.73(+1.32%) |
Sep 14, 2017 | 207.11 | 209.24 | 206.43 | 207.13 | 1,167,887 | -0.88(-0.42%) |
Sep 13, 2017 | 199.31 | 209.79 | 199.25 | 208.01 | 1,485,172 | +8.74(+4.39%) |
Sep 12, 2017 | 196.06 | 201.00 | 194.06 | 199.27 | 1,624,400 | +2.86(+1.46%) |
Sep 11, 2017 | 199.16 | 200.74 | 196.20 | 196.41 | 939,991 | -2.69(-1.35%) |
Sep 08, 2017 | 200.42 | 201.42 | 198.26 | 199.10 | 683,959 | -1.28(-0.64%) |
Sep 07, 2017 | 202.63 | 203.42 | 198.50 | 200.38 | 887,671 | -1.90(-0.94%) |
Sep 06, 2017 | 201.03 | 202.50 | 199.96 | 202.28 | 837,088 | +1.90(+0.95%) |
Sep 05, 2017 | 197.72 | 202.39 | 197.72 | 200.38 | 1,041,536 | +3.39(+1.72%) |
Sep 01, 2017 | 197.19 | 199.44 | 197.19 | 196.99 | 1,460,723 | +0.86(+0.44%) |
Aug 31, 2017 | 198.00 | 199.03 | 195.10 | 196.13 | 1,332,813 | -1.96(-0.99%) |
Aug 30, 2017 | 197.07 | 199.54 | 196.22 | 198.09 | 1,033,261 | +1.07(+0.54%) |
Aug 29, 2017 | 197.39 | 198.76 | 195.61 | 197.02 | 878,431 | -1.04(-0.53%) |
Aug 28, 2017 | 202.49 | 202.96 | 197.86 | 198.06 | 1,038,292 | -4.22(-2.09%) |
Aug 25, 2017 | 196.59 | 205.41 | 196.26 | 202.28 | 1,375,913 | +5.84(+2.97%) |
Aug 24, 2017 | 194.72 | 197.67 | 194.72 | 196.44 | 1,322,568 | +1.18(+0.60%) |
Aug 23, 2017 | 197.07 | 198.83 | 194.92 | 195.26 | 1,147,231 | -2.73(-1.38%) |
Aug 22, 2017 | 198.66 | 199.41 | 196.90 | 197.99 | 856,344 | +0.19(+0.10%) |
Aug 21, 2017 | 198.85 | 199.21 | 194.73 | 197.80 | 1,081,359 | -0.12(-0.06%) |
Aug 18, 2017 | 200.07 | 203.74 | 196.85 | 197.92 | 1,366,523 | -2.71(-1.35%) |
Aug 17, 2017 | 201.89 | 205.49 | 199.72 | 200.63 | 1,530,142 | -0.95(-0.47%) |
Aug 16, 2017 | 198.99 | 202.37 | 196.51 | 201.58 | 1,661,570 | +5.58(+2.85%) |
Aug 15, 2017 | 190.66 | 198.10 | 186.82 | 196.00 | 3,097,723 | -2.44(-1.23%) |
Aug 14, 2017 | 200.15 | 201.26 | 198.10 | 198.44 | 897,764 | -0.47(-0.24%) |
Aug 11, 2017 | 198.43 | 201.03 | 196.32 | 198.91 | 984,095 | +1.69(+0.86%) |
Aug 10, 2017 | 201.38 | 202.01 | 196.72 | 197.22 | 1,395,982 | -5.95(-2.93%) |
Aug 09, 2017 | 202.01 | 204.25 | 201.50 | 203.17 | 1,155,768 | +0.10(+0.05%) |
Aug 08, 2017 | 204.04 | 205.50 | 202.08 | 203.07 | 1,384,770 | -2.02(-0.98%) |
Aug 07, 2017 | 204.49 | 207.72 | 203.34 | 205.09 | 1,218,093 | +0.04(+0.02%) |
Aug 04, 2017 | 206.41 | 207.27 | 204.71 | 205.05 | 1,467,528 | -0.55(-0.27%) |
Aug 03, 2017 | 209.96 | 211.02 | 205.42 | 205.60 | 2,833,112 | -4.06(-1.94%) |
Aug 02, 2017 | 207.88 | 210.03 | 206.58 | 209.66 | 1,938,284 | +1.50(+0.72%) |
Aug 01, 2017 | 204.44 | 208.84 | 202.53 | 208.16 | 1,459,113 | +3.86(+1.89%) |
Jul 31, 2017 | 200.22 | 205.71 | 199.30 | 204.30 | 1,498,319 | +4.27(+2.13%) |
Jul 28, 2017 | 200.37 | 201.77 | 198.01 | 200.03 | 1,452,730 | -1.28(-0.64%) |
Jul 27, 2017 | 196.40 | 202.17 | 190.05 | 201.31 | 3,219,082 | +13.88(+7.41%) |
Jul 26, 2017 | 187.35 | 190.36 | 186.05 | 187.43 | 1,782,999 | +0.58(+0.31%) |
Jul 25, 2017 | 186.85 | 1,956,586 | +2.42(+1.31%) | |||
Jul 24, 2017 | 188.25 | 188.78 | 184.04 | 184.43 | 1,711,952 | -3.76(-2.00%) |
Jul 21, 2017 | 188.46 | 189.37 | 187.15 | 188.19 | 2,212,144 | -0.50(-0.26%) |
Jul 20, 2017 | 190.19 | 186.93 | 188.69 | 1,487,067 | +1.78(+0.95%) | |
Jul 19, 2017 | 188.02 | 188.07 | 185.88 | 186.91 | 2,101,819 | -0.63(-0.34%) |
Jul 18, 2017 | 188.40 | 191.20 | 185.44 | 187.54 | 2,826,675 | +2.04(+1.10%) |
Jul 17, 2017 | 184.49 | 187.93 | 183.73 | 185.50 | 2,264,769 | +1.28(+0.69%) |
Jul 14, 2017 | 185.97 | 186.75 | 182.22 | 184.22 | 1,643,650 | -0.41(-0.22%) |
Jul 13, 2017 | 177.81 | 186.73 | 177.33 | 184.63 | 2,643,320 | +7.53(+4.25%) |
Jul 12, 2017 | 174.97 | 179.46 | 174.81 | 177.10 | 2,972,956 | +3.00(+1.72%) |
Jul 11, 2017 | 173.58 | 175.23 | 171.94 | 174.10 | 2,259,342 | +0.93(+0.54%) |
Jul 10, 2017 | 174.28 | 174.97 | 169.43 | 173.17 | 3,348,698 | +0.32(+0.19%) |
Jul 07, 2017 | 172.84 | 176.06 | 170.68 | 172.85 | 4,485,917 | -3.68(-2.08%) |
Jul 06, 2017 | 181.91 | 176.13 | 176.53 | 5,388,894 | -2.24(-1.25%) | |
Jul 05, 2017 | 199.60 | 200.00 | 173.89 | 178.77 | 12,829,716 | -41.64(-18.89%) |