Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 260.07 | 261.26 | 259.85 | 261.20 | 1,082,804 | +0.98(+0.38%) |
Sep 28, 2017 | 260.12 | 261.26 | 258.07 | 260.22 | 979,440 | -0.84(-0.32%) |
Sep 27, 2017 | 260.12 | 261.06 | 1,156,280 | +0.46(+0.18%) | ||
Sep 26, 2017 | 259.73 | 261.53 | 259.45 | 260.60 | 1,218,630 | +2.30(+0.89%) |
Sep 25, 2017 | 259.67 | 260.09 | 256.50 | 258.30 | 1,452,101 | -1.42(-0.55%) |
Sep 22, 2017 | 259.82 | 262.10 | 259.49 | 259.72 | 1,210,032 | +0.45(+0.17%) |
Sep 21, 2017 | 259.35 | 260.03 | 258.75 | 259.28 | 1,040,114 | +0.09(+0.04%) |
Sep 20, 2017 | 257.05 | 259.24 | 256.95 | 259.19 | 1,502,759 | +1.89(+0.74%) |
Sep 19, 2017 | 256.15 | 258.65 | 255.62 | 257.29 | 1,621,685 | +1.56(+0.61%) |
Sep 18, 2017 | 254.94 | 256.18 | 254.56 | 255.73 | 1,194,467 | +1.26(+0.50%) |
Sep 15, 2017 | 254.50 | 255.36 | 253.40 | 254.47 | 2,406,700 | +0.81(+0.32%) |
Sep 14, 2017 | 252.70 | 253.71 | 251.19 | 253.66 | 1,790,689 | +0.96(+0.38%) |
Sep 13, 2017 | 255.11 | 255.11 | 252.63 | 252.70 | 1,357,134 | -2.97(-1.16%) |
Sep 12, 2017 | 256.28 | 256.54 | 254.99 | 255.68 | 761,299 | -0.63(-0.25%) |
Sep 11, 2017 | 255.65 | 256.40 | 254.40 | 256.31 | 1,090,005 | +1.33(+0.52%) |
Sep 08, 2017 | 253.81 | 255.62 | 253.81 | 254.98 | 1,380,083 | +0.46(+0.18%) |
Sep 07, 2017 | 253.76 | 254.87 | 252.74 | 254.51 | 1,096,897 | +0.76(+0.30%) |
Sep 06, 2017 | 255.41 | 255.85 | 253.64 | 253.76 | 1,446,186 | -0.63(-0.25%) |
Sep 05, 2017 | 256.28 | 256.35 | 254.14 | 254.39 | 1,649,326 | +0.01(+0.00%) |
Sep 01, 2017 | 257.55 | 257.87 | 254.38 | 254.38 | 1,412,254 | -2.69(-1.05%) |
Aug 31, 2017 | 258.31 | 258.31 | 256.72 | 257.07 | 1,167,037 | -0.77(-0.30%) |
Aug 30, 2017 | 257.94 | 258.61 | 257.17 | 257.84 | 1,511,513 | -0.02(-0.01%) |
Aug 29, 2017 | 254.81 | 257.89 | 254.81 | 257.86 | 1,526,465 | +3.79(+1.49%) |
Aug 28, 2017 | 254.16 | 254.27 | 253.14 | 254.06 | 991,693 | +0.68(+0.27%) |
Aug 25, 2017 | 254.32 | 254.96 | 253.31 | 253.39 | 682,471 | +0.17(+0.07%) |
Aug 24, 2017 | 253.98 | 254.43 | 252.09 | 253.22 | 686,464 | -0.20(-0.08%) |
Aug 23, 2017 | 254.39 | 254.86 | 253.16 | 253.42 | 832,594 | -1.64(-0.64%) |
Aug 22, 2017 | 253.98 | 255.63 | 253.53 | 255.06 | 1,147,717 | +2.44(+0.97%) |
Aug 21, 2017 | 251.04 | 252.91 | 249.18 | 252.62 | 1,149,614 | +2.24(+0.90%) |
Aug 18, 2017 | 251.77 | 252.10 | 250.06 | 250.38 | 1,439,632 | -1.86(-0.74%) |
Aug 17, 2017 | 255.45 | 255.77 | 252.11 | 252.23 | 1,274,422 | -3.67(-1.43%) |
Aug 16, 2017 | 255.96 | 256.74 | 255.52 | 255.90 | 1,237,377 | -0.33(-0.13%) |
Aug 15, 2017 | 257.71 | 258.14 | 255.66 | 256.23 | 1,219,219 | -1.15(-0.45%) |
Aug 14, 2017 | 255.60 | 257.79 | 254.61 | 257.39 | 1,437,540 | +3.21(+1.26%) |
Aug 11, 2017 | 253.42 | 256.43 | 253.22 | 254.18 | 1,180,410 | +0.42(+0.16%) |
Aug 10, 2017 | 256.52 | 256.99 | 253.55 | 253.76 | 1,600,383 | -1.65(-0.65%) |
Aug 09, 2017 | 252.05 | 255.68 | 251.88 | 255.41 | 2,091,871 | +4.28(+1.71%) |
Aug 08, 2017 | 249.19 | 251.40 | 248.81 | 251.13 | 1,205,426 | +2.47(+0.99%) |
Aug 07, 2017 | 248.79 | 249.14 | 248.20 | 248.66 | 918,528 | +0.12(+0.05%) |
Aug 04, 2017 | 247.92 | 248.53 | 247.03 | 248.53 | 951,696 | +0.99(+0.40%) |
Aug 03, 2017 | 246.02 | 247.62 | 245.02 | 247.55 | 1,175,458 | +0.94(+0.38%) |
Aug 02, 2017 | 244.96 | 246.73 | 244.47 | 246.61 | 1,175,637 | +1.72(+0.70%) |
Aug 01, 2017 | 245.97 | 246.30 | 244.26 | 244.89 | 1,239,665 | +0.44(+0.18%) |
Jul 31, 2017 | 243.86 | 245.89 | 243.54 | 244.46 | 1,369,121 | +1.44(+0.59%) |
Jul 28, 2017 | 241.06 | 243.32 | 239.81 | 243.02 | 1,298,069 | +1.91(+0.79%) |
Jul 27, 2017 | 242.84 | 243.09 | 239.47 | 241.11 | 1,335,352 | -1.44(-0.59%) |
Jul 26, 2017 | 243.36 | 243.50 | 241.65 | 242.55 | 1,054,727 | +0.02(+0.01%) |
Jul 25, 2017 | 243.91 | 244.41 | 242.44 | 242.53 | 962,265 | -0.38(-0.15%) |
Jul 24, 2017 | 242.23 | 243.71 | 242.01 | 242.91 | 918,625 | +0.97(+0.40%) |
Jul 21, 2017 | 241.25 | 242.73 | 240.05 | 241.94 | 1,469,958 | -0.46(-0.19%) |
Jul 20, 2017 | 243.16 | 243.29 | 241.93 | 242.40 | 1,375,325 | -0.84(-0.34%) |
Jul 19, 2017 | 240.73 | 243.75 | 240.20 | 243.24 | 1,362,093 | +3.25(+1.35%) |
Jul 18, 2017 | 243.21 | 245.16 | 239.35 | 239.99 | 2,163,849 | -1.42(-0.59%) |
Jul 17, 2017 | 241.42 | 242.73 | 240.68 | 241.41 | 1,575,702 | +0.30(+0.12%) |
Jul 14, 2017 | 240.21 | 241.65 | 239.92 | 241.11 | 1,061,004 | +1.15(+0.48%) |
Jul 13, 2017 | 240.27 | 240.88 | 239.15 | 239.97 | 842,969 | +0.34(+0.14%) |
Jul 12, 2017 | 240.29 | 241.65 | 239.63 | 239.63 | 971,015 | -0.05(-0.02%) |
Jul 11, 2017 | 238.97 | 240.79 | 238.54 | 239.68 | 1,094,203 | +0.71(+0.30%) |
Jul 10, 2017 | 238.91 | 240.93 | 237.84 | 238.97 | 1,611,009 | +0.31(+0.13%) |
Jul 07, 2017 | 235.70 | 240.12 | 235.56 | 238.66 | 1,430,638 | +3.55(+1.51%) |
Jul 06, 2017 | 235.98 | 237.22 | 234.64 | 235.11 | 915,433 | -1.21(-0.51%) |
Jul 05, 2017 | 233.89 | 237.42 | 233.81 | 236.32 | 1,038,916 | +2.91(+1.25%) |