Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 207.60 | 212.29 | 207.57 | 208.10 | 639,755 | +0.88(+0.43%) |
Sep 28, 2017 | 206.50 | 207.46 | 203.96 | 207.22 | 457,085 | +0.71(+0.34%) |
Sep 27, 2017 | 207.08 | 207.57 | 204.70 | 206.52 | 487,536 | +0.87(+0.42%) |
Sep 26, 2017 | 205.38 | 207.39 | 204.53 | 205.64 | 717,622 | +1.45(+0.71%) |
Sep 25, 2017 | 204.09 | 204.91 | 202.40 | 204.20 | 483,315 | +0.59(+0.29%) |
Sep 22, 2017 | 202.04 | 204.65 | 202.04 | 203.60 | 324,928 | +0.89(+0.44%) |
Sep 21, 2017 | 198.48 | 203.08 | 197.79 | 202.71 | 556,669 | +5.05(+2.56%) |
Sep 20, 2017 | 202.00 | 202.04 | 196.31 | 197.66 | 1,069,010 | -4.34(-2.15%) |
Sep 19, 2017 | 204.60 | 204.67 | 201.87 | 202.00 | 551,086 | -1.92(-0.94%) |
Sep 18, 2017 | 203.31 | 206.43 | 202.98 | 203.91 | 767,435 | +1.02(+0.50%) |
Sep 15, 2017 | 205.17 | 205.91 | 200.49 | 202.89 | 2,363,233 | -2.70(-1.31%) |
Sep 14, 2017 | 208.49 | 208.54 | 204.87 | 205.59 | 703,734 | -3.37(-1.61%) |
Sep 13, 2017 | 207.64 | 209.79 | 206.63 | 208.96 | 627,007 | +0.80(+0.38%) |
Sep 12, 2017 | 205.84 | 208.40 | 204.30 | 208.16 | 614,131 | +2.27(+1.10%) |
Sep 11, 2017 | 203.92 | 206.65 | 202.89 | 205.89 | 577,355 | +4.57(+2.27%) |
Sep 08, 2017 | 201.91 | 202.89 | 200.63 | 201.31 | 631,812 | -1.62(-0.80%) |
Sep 07, 2017 | 207.16 | 208.22 | 202.88 | 202.94 | 550,605 | -4.07(-1.97%) |
Sep 06, 2017 | 207.24 | 208.76 | 205.84 | 207.00 | 475,849 | +0.83(+0.40%) |
Sep 05, 2017 | 210.53 | 211.20 | 204.12 | 206.18 | 598,960 | -5.34(-2.52%) |
Sep 01, 2017 | 212.24 | 212.41 | 210.19 | 211.51 | 287,421 | -0.30(-0.14%) |
Aug 31, 2017 | 212.28 | 213.13 | 210.14 | 211.81 | 411,306 | +0.38(+0.18%) |
Aug 30, 2017 | 209.78 | 211.60 | 208.22 | 211.43 | 335,186 | +1.36(+0.65%) |
Aug 29, 2017 | 208.20 | 210.33 | 207.72 | 210.07 | 342,632 | -0.04(-0.02%) |
Aug 28, 2017 | 209.83 | 210.73 | 208.43 | 210.10 | 296,283 | +1.56(+0.75%) |
Aug 25, 2017 | 209.78 | 210.88 | 207.98 | 208.54 | 420,164 | -0.83(-0.39%) |
Aug 24, 2017 | 207.94 | 211.34 | 207.94 | 209.37 | 353,581 | +1.95(+0.94%) |
Aug 23, 2017 | 208.23 | 208.77 | 205.75 | 207.43 | 590,967 | -1.93(-0.92%) |
Aug 22, 2017 | 208.53 | 210.63 | 208.18 | 209.35 | 469,274 | +1.62(+0.78%) |
Aug 21, 2017 | 207.66 | 208.87 | 206.95 | 207.73 | 492,477 | -0.11(-0.05%) |
Aug 18, 2017 | 209.05 | 210.16 | 207.62 | 207.84 | 419,052 | -1.64(-0.78%) |
Aug 17, 2017 | 214.13 | 215.57 | 209.32 | 209.48 | 546,413 | -5.26(-2.45%) |
Aug 16, 2017 | 213.33 | 216.46 | 212.76 | 214.74 | 593,485 | +2.04(+0.96%) |
Aug 15, 2017 | 209.47 | 214.28 | 207.62 | 212.71 | 957,519 | +3.79(+1.82%) |
Aug 14, 2017 | 211.03 | 212.65 | 207.62 | 208.91 | 808,614 | -0.22(-0.10%) |
Aug 11, 2017 | 207.98 | 209.85 | 207.38 | 209.13 | 583,838 | +0.40(+0.19%) |
Aug 10, 2017 | 215.41 | 215.65 | 207.74 | 208.72 | 1,348,936 | -9.12(-4.19%) |
Aug 09, 2017 | 220.24 | 220.24 | 216.84 | 217.84 | 524,295 | -2.82(-1.28%) |
Aug 08, 2017 | 223.07 | 224.21 | 220.29 | 220.66 | 532,202 | -3.30(-1.47%) |
Aug 07, 2017 | 223.56 | 225.46 | 223.48 | 223.96 | 291,804 | -0.28(-0.13%) |
Aug 04, 2017 | 225.86 | 226.24 | 223.98 | 224.25 | 315,398 | -0.67(-0.30%) |
Aug 03, 2017 | 225.13 | 226.19 | 224.07 | 224.92 | 404,077 | -0.42(-0.19%) |
Aug 02, 2017 | 224.82 | 226.16 | 224.00 | 225.34 | 513,567 | +0.53(+0.24%) |
Aug 01, 2017 | 226.82 | 227.25 | 224.77 | 224.81 | 393,736 | -1.46(-0.65%) |
Jul 31, 2017 | 226.15 | 227.33 | 225.44 | 226.27 | 381,316 | +0.36(+0.16%) |
Jul 28, 2017 | 225.10 | 226.35 | 223.91 | 225.91 | 566,746 | +0.32(+0.14%) |
Jul 27, 2017 | 227.74 | 227.86 | 222.63 | 225.59 | 675,089 | +1.83(+0.82%) |
Jul 26, 2017 | 227.43 | 227.43 | 223.58 | 223.77 | 542,191 | -3.10(-1.37%) |
Jul 25, 2017 | 225.76 | 229.49 | 224.81 | 226.87 | 668,753 | +1.80(+0.80%) |
Jul 24, 2017 | 221.77 | 225.17 | 221.15 | 225.07 | 1,011,625 | +3.38(+1.53%) |
Jul 21, 2017 | 221.16 | 223.13 | 217.95 | 221.69 | 1,671,835 | -1.95(-0.87%) |
Jul 20, 2017 | 228.57 | 236.59 | 221.08 | 223.64 | 2,240,042 | -23.35(-9.45%) |
Jul 19, 2017 | 245.77 | 247.23 | 244.61 | 246.98 | 806,247 | +1.43(+0.58%) |
Jul 18, 2017 | 244.94 | 246.54 | 243.21 | 245.55 | 422,032 | -0.07(-0.03%) |
Jul 17, 2017 | 248.45 | 249.00 | 244.03 | 245.61 | 631,478 | -1.94(-0.78%) |
Jul 14, 2017 | 247.94 | 248.61 | 245.00 | 247.55 | 624,275 | -0.40(-0.16%) |
Jul 13, 2017 | 245.22 | 248.62 | 244.63 | 247.96 | 531,078 | +4.03(+1.65%) |
Jul 12, 2017 | 244.20 | 247.05 | 243.40 | 243.93 | 487,834 | +0.89(+0.37%) |
Jul 11, 2017 | 240.49 | 244.81 | 239.24 | 243.04 | 606,260 | +3.07(+1.28%) |
Jul 10, 2017 | 239.46 | 240.91 | 237.40 | 239.96 | 600,607 | -0.12(-0.05%) |
Jul 07, 2017 | 238.74 | 241.90 | 238.51 | 240.08 | 371,131 | +1.72(+0.72%) |
Jul 06, 2017 | 240.88 | 241.48 | 237.32 | 238.36 | 452,265 | -4.64(-1.91%) |
Jul 05, 2017 | 242.44 | 243.76 | 241.42 | 243.00 | 373,246 | +0.98(+0.41%) |