Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 232.20 | 234.56 | 231.69 | 234.15 | 317,835 | +1.63(+0.70%) |
Sep 28, 2017 | 231.28 | 232.54 | 230.92 | 232.53 | 406,642 | +0.65(+0.28%) |
Sep 27, 2017 | 234.78 | 235.61 | 231.21 | 231.87 | 385,034 | -2.29(-0.98%) |
Sep 26, 2017 | 235.46 | 236.34 | 233.53 | 234.16 | 273,366 | -0.82(-0.35%) |
Sep 25, 2017 | 236.85 | 237.23 | 233.63 | 234.98 | 322,265 | -1.83(-0.77%) |
Sep 22, 2017 | 236.74 | 238.13 | 236.11 | 236.81 | 331,759 | -0.38(-0.16%) |
Sep 21, 2017 | 236.80 | 238.09 | 234.94 | 237.19 | 414,412 | +0.33(+0.14%) |
Sep 20, 2017 | 232.47 | 237.90 | 231.06 | 236.86 | 833,394 | +7.33(+3.19%) |
Sep 19, 2017 | 228.81 | 230.18 | 227.98 | 229.53 | 251,982 | +0.76(+0.33%) |
Sep 18, 2017 | 229.39 | 230.25 | 228.01 | 228.77 | 390,645 | -0.02(-0.01%) |
Sep 15, 2017 | 226.83 | 229.05 | 226.36 | 228.79 | 425,246 | +1.37(+0.60%) |
Sep 14, 2017 | 226.14 | 227.51 | 225.98 | 227.43 | 250,978 | +0.80(+0.35%) |
Sep 13, 2017 | 228.14 | 228.23 | 225.86 | 226.63 | 282,290 | -1.72(-0.75%) |
Sep 12, 2017 | 228.22 | 229.35 | 227.40 | 228.35 | 158,105 | +0.53(+0.23%) |
Sep 11, 2017 | 226.65 | 228.22 | 225.50 | 227.82 | 309,479 | +2.35(+1.04%) |
Sep 08, 2017 | 220.86 | 225.64 | 220.43 | 225.47 | 362,098 | +4.25(+1.92%) |
Sep 07, 2017 | 220.90 | 221.97 | 219.40 | 221.22 | 277,896 | +0.35(+0.16%) |
Sep 06, 2017 | 221.25 | 221.65 | 219.99 | 220.87 | 310,678 | +0.56(+0.25%) |
Sep 05, 2017 | 220.03 | 221.17 | 218.82 | 220.31 | 333,155 | -1.04(-0.47%) |
Sep 01, 2017 | 222.41 | 222.90 | 220.71 | 221.35 | 305,553 | -0.55(-0.25%) |
Aug 31, 2017 | 223.43 | 223.54 | 221.38 | 221.90 | 443,260 | -0.93(-0.42%) |
Aug 30, 2017 | 220.89 | 222.91 | 220.50 | 222.83 | 362,922 | +2.08(+0.94%) |
Aug 29, 2017 | 220.30 | 221.04 | 219.27 | 220.75 | 292,921 | -0.51(-0.23%) |
Aug 28, 2017 | 222.62 | 223.12 | 221.09 | 221.26 | 359,897 | -0.73(-0.33%) |
Aug 25, 2017 | 220.87 | 222.50 | 220.87 | 221.99 | 256,970 | +1.66(+0.76%) |
Aug 24, 2017 | 222.76 | 223.43 | 219.97 | 220.33 | 293,505 | -1.93(-0.87%) |
Aug 23, 2017 | 221.91 | 222.91 | 221.25 | 222.26 | 328,379 | -1.41(-0.63%) |
Aug 22, 2017 | 219.78 | 224.11 | 219.78 | 223.66 | 338,993 | +4.53(+2.07%) |
Aug 21, 2017 | 219.58 | 220.37 | 218.67 | 219.13 | 335,734 | -0.39(-0.18%) |
Aug 18, 2017 | 220.15 | 220.73 | 218.87 | 219.53 | 420,210 | -1.06(-0.48%) |
Aug 17, 2017 | 223.88 | 223.93 | 220.59 | 220.59 | 301,406 | -3.66(-1.63%) |
Aug 16, 2017 | 224.71 | 225.37 | 223.57 | 224.24 | 390,935 | -0.22(-0.10%) |
Aug 15, 2017 | 225.14 | 226.46 | 222.87 | 224.46 | 368,851 | -0.61(-0.27%) |
Aug 14, 2017 | 222.41 | 225.44 | 220.96 | 225.07 | 467,718 | +4.25(+1.93%) |
Aug 11, 2017 | 221.50 | 221.86 | 220.06 | 220.82 | 403,553 | +0.37(+0.17%) |
Aug 10, 2017 | 224.80 | 225.12 | 220.41 | 220.45 | 626,366 | -5.15(-2.28%) |
Aug 09, 2017 | 227.06 | 227.06 | 225.11 | 225.60 | 213,934 | -1.41(-0.62%) |
Aug 08, 2017 | 226.93 | 228.19 | 226.57 | 227.01 | 273,420 | -0.46(-0.20%) |
Aug 07, 2017 | 227.38 | 227.91 | 225.81 | 227.47 | 235,886 | -0.19(-0.08%) |
Aug 04, 2017 | 227.84 | 228.79 | 227.07 | 227.67 | 271,122 | +0.26(+0.11%) |
Aug 03, 2017 | 226.94 | 227.72 | 224.72 | 227.41 | 323,440 | +0.61(+0.27%) |
Aug 02, 2017 | 227.27 | 228.11 | 225.90 | 226.80 | 510,186 | -0.68(-0.30%) |
Aug 01, 2017 | 224.80 | 227.79 | 223.49 | 227.48 | 543,392 | +3.86(+1.73%) |
Jul 31, 2017 | 218.19 | 225.01 | 218.19 | 223.63 | 764,851 | +0.12(+0.05%) |
Jul 28, 2017 | 223.08 | 223.78 | 220.13 | 223.51 | 493,130 | +0.37(+0.16%) |
Jul 27, 2017 | 225.43 | 225.52 | 221.99 | 223.15 | 317,395 | -1.73(-0.77%) |
Jul 26, 2017 | 225.01 | 225.91 | 224.36 | 224.88 | 265,852 | +0.33(+0.15%) |
Jul 25, 2017 | 226.93 | 227.49 | 224.08 | 224.55 | 300,293 | -1.54(-0.68%) |
Jul 24, 2017 | 225.94 | 227.10 | 225.09 | 226.09 | 266,889 | +0.24(+0.11%) |
Jul 21, 2017 | 224.41 | 225.94 | 222.75 | 225.85 | 297,216 | -0.08(-0.03%) |
Jul 20, 2017 | 227.24 | 227.48 | 225.54 | 225.93 | 273,256 | -1.16(-0.51%) |
Jul 19, 2017 | 225.30 | 227.17 | 223.94 | 227.09 | 418,528 | +2.03(+0.90%) |
Jul 18, 2017 | 226.93 | 227.18 | 224.58 | 225.06 | 392,992 | -2.49(-1.09%) |
Jul 17, 2017 | 226.67 | 227.76 | 225.91 | 227.55 | 226,584 | +0.70(+0.31%) |
Jul 14, 2017 | 227.84 | 229.12 | 225.74 | 226.85 | 479,602 | -0.57(-0.25%) |
Jul 13, 2017 | 228.51 | 228.51 | 226.55 | 227.42 | 418,196 | -1.21(-0.53%) |
Jul 12, 2017 | 227.81 | 229.43 | 227.51 | 228.63 | 410,182 | +2.30(+1.02%) |
Jul 11, 2017 | 225.79 | 226.93 | 224.44 | 226.33 | 372,784 | +0.51(+0.23%) |
Jul 10, 2017 | 224.81 | 228.17 | 224.77 | 225.82 | 461,095 | +0.28(+0.12%) |
Jul 07, 2017 | 224.58 | 227.19 | 224.58 | 225.54 | 325,010 | +1.25(+0.56%) |
Jul 06, 2017 | 225.71 | 226.26 | 223.65 | 224.29 | 531,992 | -2.04(-0.90%) |
Jul 05, 2017 | 223.81 | 227.52 | 222.87 | 226.33 | 411,786 | +3.16(+1.41%) |