Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 247.39 | 248.63 | 245.81 | 247.51 | 759,767 | -0.57(-0.23%) |
Sep 28, 2017 | 245.49 | 248.73 | 245.49 | 248.08 | 567,110 | +3.11(+1.27%) |
Sep 27, 2017 | 246.28 | 247.47 | 243.75 | 244.97 | 404,847 | -0.75(-0.31%) |
Sep 26, 2017 | 245.04 | 247.94 | 245.04 | 245.72 | 400,800 | +0.69(+0.28%) |
Sep 25, 2017 | 244.87 | 245.94 | 243.79 | 245.03 | 611,327 | -0.64(-0.26%) |
Sep 22, 2017 | 248.24 | 248.74 | 242.49 | 245.67 | 1,163,236 | -8.44(-3.32%) |
Sep 21, 2017 | 256.00 | 256.75 | 254.03 | 254.11 | 297,607 | -1.89(-0.74%) |
Sep 20, 2017 | 254.45 | 256.22 | 254.09 | 256.00 | 480,938 | +1.55(+0.61%) |
Sep 19, 2017 | 252.57 | 254.49 | 251.14 | 254.45 | 511,917 | +0.11(+0.04%) |
Sep 18, 2017 | 255.06 | 258.28 | 253.69 | 254.34 | 618,727 | -0.33(-0.13%) |
Sep 15, 2017 | 253.58 | 254.79 | 253.20 | 254.67 | 484,211 | +0.91(+0.36%) |
Sep 14, 2017 | 255.87 | 256.21 | 253.34 | 253.76 | 439,537 | -2.61(-1.02%) |
Sep 13, 2017 | 259.69 | 259.69 | 255.59 | 256.37 | 328,939 | -3.32(-1.28%) |
Sep 12, 2017 | 258.61 | 259.84 | 257.77 | 259.69 | 325,458 | +1.62(+0.63%) |
Sep 11, 2017 | 259.00 | 259.91 | 256.93 | 258.07 | 407,635 | +0.15(+0.06%) |
Sep 08, 2017 | 252.50 | 258.38 | 252.22 | 257.92 | 603,443 | +5.39(+2.13%) |
Sep 07, 2017 | 255.88 | 255.88 | 250.70 | 252.53 | 647,460 | -3.03(-1.19%) |
Sep 06, 2017 | 255.04 | 256.33 | 253.25 | 255.56 | 463,539 | +0.80(+0.31%) |
Sep 05, 2017 | 253.98 | 255.46 | 253.98 | 254.76 | 466,455 | -0.04(-0.02%) |
Sep 01, 2017 | 253.20 | 254.64 | 252.50 | 254.80 | 445,592 | +1.68(+0.66%) |
Aug 31, 2017 | 252.45 | 254.75 | 252.16 | 253.12 | 399,548 | +2.27(+0.90%) |
Aug 30, 2017 | 248.81 | 251.04 | 248.09 | 250.85 | 316,751 | +2.28(+0.92%) |
Aug 29, 2017 | 245.90 | 248.63 | 245.65 | 248.57 | 328,839 | +1.45(+0.59%) |
Aug 28, 2017 | 247.58 | 248.39 | 246.95 | 247.12 | 230,042 | +0.06(+0.02%) |
Aug 25, 2017 | 247.10 | 248.46 | 245.43 | 247.06 | 310,912 | +1.16(+0.47%) |
Aug 24, 2017 | 248.64 | 249.29 | 244.77 | 245.90 | 338,087 | -2.16(-0.87%) |
Aug 23, 2017 | 248.60 | 249.67 | 245.47 | 248.06 | 379,926 | -1.52(-0.61%) |
Aug 22, 2017 | 247.00 | 250.38 | 246.72 | 249.58 | 310,859 | +2.67(+1.08%) |
Aug 21, 2017 | 248.52 | 249.16 | 246.87 | 246.91 | 304,580 | -2.06(-0.83%) |
Aug 18, 2017 | 247.52 | 249.35 | 246.73 | 248.97 | 603,288 | +0.87(+0.35%) |
Aug 17, 2017 | 251.74 | 252.16 | 248.06 | 248.10 | 493,463 | -4.01(-1.59%) |
Aug 16, 2017 | 250.43 | 252.76 | 250.07 | 252.11 | 396,513 | +2.17(+0.87%) |
Aug 15, 2017 | 249.68 | 250.88 | 248.97 | 249.94 | 389,375 | +1.37(+0.55%) |
Aug 14, 2017 | 247.01 | 249.68 | 246.11 | 248.57 | 443,885 | +3.14(+1.28%) |
Aug 11, 2017 | 246.72 | 248.50 | 245.32 | 245.43 | 313,026 | -0.98(-0.40%) |
Aug 10, 2017 | 247.91 | 248.70 | 246.10 | 246.41 | 419,969 | -3.27(-1.31%) |
Aug 09, 2017 | 249.07 | 250.20 | 248.19 | 249.68 | 372,521 | +0.72(+0.29%) |
Aug 08, 2017 | 249.07 | 250.74 | 247.34 | 248.96 | 339,906 | -0.42(-0.17%) |
Aug 07, 2017 | 250.01 | 250.14 | 247.91 | 249.38 | 505,752 | -1.50(-0.60%) |
Aug 04, 2017 | 251.18 | 252.09 | 249.21 | 250.88 | 268,475 | -0.10(-0.04%) |
Aug 03, 2017 | 251.56 | 251.81 | 249.02 | 250.98 | 323,209 | -0.72(-0.29%) |
Aug 02, 2017 | 251.72 | 252.89 | 250.32 | 251.70 | 394,734 | -0.37(-0.15%) |
Aug 01, 2017 | 249.90 | 252.23 | 249.59 | 252.07 | 729,499 | +3.08(+1.24%) |
Jul 31, 2017 | 249.75 | 249.92 | 247.50 | 248.99 | 588,406 | +0.34(+0.14%) |
Jul 28, 2017 | 243.57 | 251.69 | 242.28 | 248.65 | 1,202,612 | +10.31(+4.33%) |
Jul 27, 2017 | 240.21 | 241.08 | 236.48 | 238.34 | 882,429 | -1.79(-0.75%) |
Jul 26, 2017 | 243.74 | 244.56 | 239.35 | 240.13 | 637,542 | -1.14(-0.47%) |
Jul 25, 2017 | 245.00 | 245.00 | 240.09 | 241.27 | 1,112,144 | -2.75(-1.13%) |
Jul 24, 2017 | 244.60 | 245.73 | 243.87 | 244.02 | 456,684 | -1.10(-0.45%) |
Jul 21, 2017 | 242.24 | 246.34 | 241.89 | 245.12 | 565,195 | +2.54(+1.05%) |
Jul 20, 2017 | 248.54 | 248.54 | 241.70 | 242.58 | 672,161 | -5.31(-2.14%) |
Jul 19, 2017 | 247.20 | 249.20 | 247.20 | 247.89 | 429,665 | +1.01(+0.41%) |
Jul 18, 2017 | 248.00 | 249.30 | 246.01 | 246.88 | 310,346 | -1.31(-0.53%) |
Jul 17, 2017 | 247.68 | 248.57 | 246.53 | 248.19 | 225,809 | +0.58(+0.23%) |
Jul 14, 2017 | 248.37 | 249.07 | 246.77 | 247.61 | 319,943 | -0.41(-0.17%) |
Jul 13, 2017 | 247.79 | 249.61 | 247.31 | 248.02 | 245,814 | +0.16(+0.06%) |
Jul 12, 2017 | 247.72 | 249.25 | 246.28 | 247.86 | 394,554 | +1.33(+0.54%) |
Jul 11, 2017 | 246.68 | 246.78 | 244.89 | 246.53 | 350,834 | -0.11(-0.04%) |
Jul 10, 2017 | 245.92 | 247.27 | 245.02 | 246.64 | 368,822 | +0.89(+0.36%) |
Jul 07, 2017 | 242.77 | 247.33 | 242.65 | 245.75 | 376,739 | +4.08(+1.69%) |
Jul 06, 2017 | 242.39 | 244.32 | 241.33 | 241.67 | 274,045 | -2.09(-0.86%) |
Jul 05, 2017 | 241.71 | 243.96 | 240.56 | 243.76 | 253,519 | +2.69(+1.12%) |