Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 376.41 | 379.39 | 375.19 | 378.17 | 541,162 | +0.83(+0.22%) |
Sep 28, 2017 | 373.87 | 377.80 | 371.77 | 377.35 | 559,836 | +6.52(+1.76%) |
Sep 27, 2017 | 371.06 | 366.99 | 370.82 | 484,931 | +3.38(+0.92%) | |
Sep 26, 2017 | 371.04 | 371.04 | 366.93 | 367.44 | 364,630 | -2.73(-0.74%) |
Sep 25, 2017 | 368.36 | 370.32 | 366.41 | 370.17 | 341,156 | +1.81(+0.49%) |
Sep 22, 2017 | 366.28 | 369.76 | 365.33 | 368.36 | 337,904 | +1.57(+0.43%) |
Sep 21, 2017 | 367.72 | 368.68 | 364.90 | 366.79 | 346,769 | -0.37(-0.10%) |
Sep 20, 2017 | 367.42 | 368.12 | 364.87 | 367.16 | 471,571 | +1.42(+0.39%) |
Sep 19, 2017 | 364.30 | 366.86 | 362.83 | 365.74 | 427,865 | +2.50(+0.69%) |
Sep 18, 2017 | 363.20 | 365.17 | 362.49 | 363.25 | 539,162 | +0.61(+0.17%) |
Sep 15, 2017 | 363.20 | 357.91 | 362.64 | 1,005,154 | +2.56(+0.71%) | |
Sep 14, 2017 | 360.16 | 361.18 | 359.01 | 360.07 | 553,623 | +0.14(+0.04%) |
Sep 13, 2017 | 362.34 | 362.37 | 358.72 | 359.93 | 474,540 | -2.58(-0.71%) |
Sep 12, 2017 | 360.45 | 362.62 | 359.23 | 362.51 | 394,730 | +3.83(+1.07%) |
Sep 11, 2017 | 353.14 | 360.37 | 353.14 | 358.68 | 523,973 | +6.84(+1.94%) |
Sep 08, 2017 | 349.48 | 353.37 | 349.03 | 351.83 | 374,082 | +1.44(+0.41%) |
Sep 07, 2017 | 350.52 | 346.30 | 350.40 | 571,380 | +1.74(+0.50%) | |
Sep 06, 2017 | 351.35 | 352.74 | 348.40 | 348.65 | 507,756 | -1.23(-0.35%) |
Sep 05, 2017 | 354.81 | 356.52 | 349.37 | 349.89 | 729,951 | -6.88(-1.93%) |
Sep 01, 2017 | 357.25 | 358.88 | 355.79 | 356.76 | 522,500 | +2.34(+0.66%) |
Aug 31, 2017 | 351.63 | 355.50 | 351.49 | 354.42 | 593,753 | +4.49(+1.28%) |
Aug 30, 2017 | 348.72 | 351.39 | 348.01 | 349.93 | 481,466 | +1.74(+0.50%) |
Aug 29, 2017 | 345.14 | 349.34 | 343.56 | 348.19 | 601,241 | -0.18(-0.05%) |
Aug 28, 2017 | 350.88 | 352.09 | 347.84 | 348.37 | 594,008 | -1.71(-0.49%) |
Aug 25, 2017 | 350.96 | 352.95 | 349.95 | 350.07 | 555,080 | +0.36(+0.10%) |
Aug 24, 2017 | 352.60 | 353.09 | 349.54 | 349.71 | 366,914 | -1.79(-0.51%) |
Aug 23, 2017 | 351.79 | 353.34 | 350.11 | 351.50 | 460,779 | -2.78(-0.78%) |
Aug 22, 2017 | 350.24 | 355.04 | 350.24 | 354.28 | 424,119 | +5.05(+1.44%) |
Aug 21, 2017 | 350.06 | 350.06 | 346.23 | 349.23 | 625,772 | -0.99(-0.28%) |
Aug 18, 2017 | 350.78 | 352.92 | 348.40 | 350.23 | 1,207,267 | -2.85(-0.81%) |
Aug 17, 2017 | 358.94 | 360.13 | 352.87 | 353.07 | 527,911 | -6.00(-1.67%) |
Aug 16, 2017 | 363.00 | 363.02 | 358.61 | 359.07 | 387,914 | -0.99(-0.28%) |
Aug 15, 2017 | 361.43 | 362.48 | 358.96 | 360.06 | 443,429 | +0.16(+0.04%) |
Aug 14, 2017 | 359.68 | 361.32 | 358.38 | 359.90 | 539,944 | +3.28(+0.92%) |
Aug 11, 2017 | 354.93 | 360.05 | 354.93 | 356.62 | 959,898 | +1.24(+0.35%) |
Aug 10, 2017 | 360.58 | 361.58 | 355.13 | 355.39 | 580,598 | -7.27(-2.01%) |
Aug 09, 2017 | 358.43 | 362.85 | 357.55 | 362.66 | 417,482 | +2.12(+0.59%) |
Aug 08, 2017 | 359.68 | 363.15 | 359.02 | 360.54 | 473,021 | +0.80(+0.22%) |
Aug 07, 2017 | 359.05 | 360.49 | 358.19 | 359.74 | 332,402 | +1.14(+0.32%) |
Aug 04, 2017 | 360.37 | 360.81 | 358.16 | 358.60 | 490,750 | +0.42(+0.12%) |
Aug 03, 2017 | 356.78 | 359.09 | 356.49 | 358.18 | 525,705 | +0.39(+0.11%) |
Aug 02, 2017 | 360.32 | 361.48 | 356.78 | 357.79 | 469,665 | -3.73(-1.03%) |
Aug 01, 2017 | 361.26 | 362.17 | 359.28 | 361.52 | 524,214 | +2.90(+0.81%) |
Jul 31, 2017 | 358.57 | 359.84 | 357.04 | 358.62 | 696,226 | +2.13(+0.60%) |
Jul 28, 2017 | 357.33 | 358.25 | 354.72 | 356.49 | 529,551 | -1.27(-0.35%) |
Jul 27, 2017 | 365.27 | 366.03 | 354.77 | 357.76 | 640,238 | -6.05(-1.66%) |
Jul 26, 2017 | 363.58 | 366.18 | 362.59 | 363.81 | 879,214 | +1.14(+0.32%) |
Jul 25, 2017 | 363.21 | 364.90 | 361.65 | 362.67 | 631,533 | +2.55(+0.71%) |
Jul 24, 2017 | 359.53 | 360.76 | 359.31 | 360.12 | 442,875 | -0.28(-0.08%) |
Jul 21, 2017 | 358.17 | 361.15 | 357.71 | 360.40 | 524,131 | +1.15(+0.32%) |
Jul 20, 2017 | 359.52 | 357.35 | 359.25 | 471,664 | +0.69(+0.19%) | |
Jul 19, 2017 | 360.73 | 361.18 | 357.13 | 358.56 | 615,578 | -0.35(-0.10%) |
Jul 18, 2017 | 354.74 | 359.14 | 353.29 | 358.91 | 1,008,671 | +1.89(+0.53%) |
Jul 17, 2017 | 359.85 | 363.02 | 355.55 | 357.02 | 1,483,071 | -11.53(-3.13%) |
Jul 14, 2017 | 366.94 | 372.32 | 365.96 | 368.55 | 911,334 | +0.39(+0.11%) |
Jul 13, 2017 | 367.13 | 368.74 | 365.86 | 368.16 | 568,058 | +2.18(+0.60%) |
Jul 12, 2017 | 364.48 | 367.01 | 363.33 | 365.98 | 557,355 | +2.84(+0.78%) |
Jul 11, 2017 | 367.20 | 367.43 | 361.26 | 363.14 | 603,451 | -3.64(-0.99%) |
Jul 10, 2017 | 362.97 | 368.97 | 362.57 | 366.78 | 614,965 | +3.24(+0.89%) |
Jul 07, 2017 | 359.47 | 364.09 | 358.13 | 363.54 | 463,836 | +6.05(+1.69%) |
Jul 06, 2017 | 359.00 | 360.33 | 357.28 | 357.49 | 399,814 | -3.01(-0.83%) |
Jul 05, 2017 | 360.54 | 361.47 | 358.39 | 360.50 | 531,353 | -0.04(-0.01%) |