Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 271.61 | 274.17 | 270.16 | 272.30 | 156,085 | +1.80(+0.67%) |
Aug 30, 2017 | 266.79 | 271.48 | 265.74 | 270.50 | 164,903 | +4.52(+1.70%) |
Aug 29, 2017 | 263.74 | 268.08 | 262.37 | 265.98 | 176,980 | -0.30(-0.11%) |
Aug 28, 2017 | 268.66 | 270.05 | 263.65 | 266.28 | 135,308 | -1.40(-0.52%) |
Aug 25, 2017 | 271.51 | 267.33 | 267.68 | 117,505 | -0.36(-0.13%) | |
Aug 24, 2017 | 267.85 | 268.51 | 265.21 | 268.04 | 118,764 | +0.66(+0.25%) |
Aug 23, 2017 | 262.79 | 268.75 | 261.95 | 267.38 | 122,004 | +2.85(+1.08%) |
Aug 22, 2017 | 264.02 | 265.18 | 260.03 | 264.53 | 180,710 | +0.82(+0.31%) |
Aug 21, 2017 | 261.81 | 264.77 | 256.90 | 263.71 | 226,129 | +1.88(+0.72%) |
Aug 18, 2017 | 261.45 | 263.00 | 256.43 | 261.83 | 258,892 | -0.35(-0.13%) |
Aug 17, 2017 | 266.25 | 268.05 | 262.02 | 262.18 | 220,531 | -4.27(-1.60%) |
Aug 16, 2017 | 269.78 | 270.67 | 264.54 | 266.45 | 291,967 | -5.02(-1.85%) |
Aug 15, 2017 | 274.21 | 275.01 | 270.68 | 271.47 | 176,272 | -1.09(-0.40%) |
Aug 14, 2017 | 275.60 | 276.95 | 270.60 | 272.56 | 217,957 | -0.74(-0.27%) |
Aug 11, 2017 | 272.00 | 275.38 | 270.00 | 273.30 | 150,259 | +0.83(+0.30%) |
Aug 10, 2017 | 278.00 | 278.00 | 271.72 | 272.47 | 235,946 | -5.85(-2.10%) |
Aug 09, 2017 | 278.12 | 281.19 | 276.57 | 278.32 | 289,455 | -1.60(-0.57%) |
Aug 08, 2017 | 275.79 | 281.01 | 274.01 | 279.92 | 440,254 | +4.02(+1.46%) |
Aug 07, 2017 | 270.80 | 278.17 | 270.80 | 275.90 | 236,823 | +4.78(+1.76%) |
Aug 04, 2017 | 271.20 | 272.03 | 269.64 | 271.12 | 153,157 | -0.32(-0.12%) |
Aug 03, 2017 | 276.99 | 278.94 | 268.38 | 271.44 | 295,101 | -5.10(-1.84%) |
Aug 02, 2017 | 271.35 | 277.25 | 270.36 | 276.54 | 394,706 | +5.47(+2.02%) |
Aug 01, 2017 | 264.00 | 279.00 | 261.87 | 271.07 | 821,149 | +21.97(+8.82%) |
Jul 31, 2017 | 249.11 | 255.34 | 245.54 | 249.10 | 417,847 | +0.67(+0.27%) |
Jul 28, 2017 | 248.24 | 253.96 | 245.56 | 248.43 | 346,098 | -0.43(-0.17%) |
Jul 27, 2017 | 249.88 | 252.42 | 244.54 | 248.86 | 226,083 | -0.13(-0.05%) |
Jul 26, 2017 | 253.88 | 255.70 | 248.20 | 248.99 | 168,628 | -5.10(-2.01%) |
Jul 25, 2017 | 251.91 | 254.09 | 243,626 | +0.96(+0.38%) | ||
Jul 24, 2017 | 249.22 | 253.78 | 249.22 | 253.13 | 155,607 | +3.10(+1.24%) |
Jul 21, 2017 | 248.32 | 251.83 | 248.32 | 250.03 | 193,886 | +1.90(+0.77%) |
Jul 20, 2017 | 248.11 | 250.00 | 246.78 | 248.13 | 129,097 | -0.45(-0.18%) |
Jul 19, 2017 | 245.43 | 249.00 | 243.08 | 248.58 | 198,197 | +3.21(+1.31%) |
Jul 18, 2017 | 241.03 | 245.60 | 240.55 | 245.37 | 137,221 | +3.21(+1.33%) |
Jul 17, 2017 | 241.53 | 245.30 | 240.57 | 242.16 | 155,591 | -0.12(-0.05%) |
Jul 14, 2017 | 240.89 | 243.53 | 239.61 | 242.28 | 85,832 | +0.69(+0.29%) |
Jul 13, 2017 | 242.06 | 243.84 | 239.18 | 241.59 | 118,273 | -0.67(-0.28%) |
Jul 12, 2017 | 243.67 | 245.45 | 241.07 | 242.26 | 102,908 | +0.27(+0.11%) |
Jul 11, 2017 | 242.40 | 244.35 | 239.00 | 241.99 | 174,228 | -0.31(-0.13%) |
Jul 10, 2017 | 241.45 | 245.70 | 240.74 | 242.30 | 147,909 | +0.50(+0.21%) |
Jul 07, 2017 | 242.73 | 244.97 | 239.35 | 241.80 | 172,470 | +0.81(+0.34%) |
Jul 06, 2017 | 249.07 | 250.10 | 239.80 | 240.99 | 508,100 | -9.00(-3.60%) |
Jul 05, 2017 | 255.80 | 256.11 | 249.37 | 249.99 | 280,409 | -6.84(-2.66%) |
Jul 03, 2017 | 258.17 | 259.60 | 255.03 | 256.83 | 120,890 | -0.31(-0.12%) |
Jun 30, 2017 | 259.81 | 261.50 | 254.41 | 257.14 | 253,406 | -2.75(-1.06%) |
Jun 29, 2017 | 263.48 | 264.43 | 255.98 | 259.89 | 229,813 | -2.66(-1.01%) |
Jun 28, 2017 | 257.33 | 263.32 | 257.33 | 262.55 | 339,919 | +5.06(+1.97%) |
Jun 27, 2017 | 253.93 | 261.38 | 253.29 | 257.49 | 387,277 | +4.43(+1.75%) |
Jun 26, 2017 | 250.91 | 253.81 | 250.30 | 253.06 | 231,594 | +3.19(+1.28%) |
Jun 23, 2017 | 252.00 | 248.41 | 249.87 | 366,307 | +0.16(+0.06%) | |
Jun 22, 2017 | 247.90 | 251.88 | 245.02 | 249.71 | 248,467 | +3.35(+1.36%) |
Jun 21, 2017 | 241.31 | 248.29 | 240.41 | 246.36 | 270,882 | +5.92(+2.46%) |
Jun 20, 2017 | 238.97 | 243.04 | 236.50 | 240.44 | 202,070 | +1.05(+0.44%) |
Jun 19, 2017 | 239.08 | 241.96 | 237.42 | 239.39 | 166,807 | +0.34(+0.14%) |
Jun 16, 2017 | 238.40 | 243.63 | 235.58 | 239.05 | 302,465 | +1.87(+0.79%) |
Jun 15, 2017 | 238.43 | 240.39 | 235.63 | 237.18 | 136,126 | -1.26(-0.53%) |
Jun 14, 2017 | 241.01 | 243.86 | 237.28 | 238.44 | 258,301 | -2.95(-1.22%) |
Jun 13, 2017 | 239.45 | 243.54 | 236.00 | 241.39 | 251,533 | +2.59(+1.08%) |
Jun 12, 2017 | 231.59 | 239.94 | 231.59 | 238.80 | 225,948 | +7.50(+3.24%) |
Jun 09, 2017 | 224.00 | 233.79 | 223.93 | 231.30 | 286,537 | +6.81(+3.03%) |
Jun 08, 2017 | 225.46 | 228.30 | 223.11 | 224.49 | 223,392 | -1.03(-0.46%) |
Jun 07, 2017 | 224.72 | 228.60 | 219.98 | 225.52 | 133,004 | +1.80(+0.80%) |
Jun 06, 2017 | 222.40 | 224.81 | 219.21 | 223.72 | 157,865 | +0.45(+0.20%) |
Jun 05, 2017 | 220.42 | 223.41 | 219.50 | 223.27 | 142,152 | +3.37(+1.53%) |
Jun 02, 2017 | 217.38 | 221.36 | 215.85 | 219.90 | 95,665 | +1.42(+0.65%) |