Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 362.39 | 371.15 | 362.39 | 365.68 | 76,161 | +4.56(+1.26%) |
Sep 28, 2017 | 364.56 | 366.99 | 360.82 | 361.12 | 32,923 | -3.41(-0.94%) |
Sep 27, 2017 | 353.95 | 366.41 | 353.21 | 364.53 | 30,157 | +12.68(+3.60%) |
Sep 26, 2017 | 350.51 | 353.46 | 350.51 | 351.86 | 31,834 | +2.19(+0.63%) |
Sep 25, 2017 | 347.01 | 350.41 | 344.42 | 349.67 | 26,585 | +2.71(+0.78%) |
Sep 22, 2017 | 342.80 | 346.96 | 342.80 | 346.96 | 12,560 | +1.94(+0.56%) |
Sep 21, 2017 | 342.80 | 347.35 | 342.80 | 345.02 | 21,553 | -0.03(-0.01%) |
Sep 20, 2017 | 338.71 | 348.07 | 338.19 | 345.05 | 56,253 | +4.28(+1.26%) |
Sep 19, 2017 | 342.01 | 343.49 | 337.05 | 340.77 | 29,570 | -0.37(-0.11%) |
Sep 18, 2017 | 334.00 | 343.00 | 334.00 | 341.14 | 55,312 | +10.20(+3.08%) |
Sep 15, 2017 | 328.26 | 332.96 | 328.14 | 330.94 | 77,967 | +3.36(+1.03%) |
Sep 14, 2017 | 328.86 | 330.28 | 326.88 | 327.57 | 28,096 | -2.73(-0.83%) |
Sep 13, 2017 | 328.05 | 337.77 | 328.05 | 330.30 | 58,821 | -2.43(-0.73%) |
Sep 12, 2017 | 329.97 | 334.03 | 329.97 | 332.73 | 29,640 | +2.72(+0.82%) |
Sep 11, 2017 | 326.79 | 333.05 | 324.96 | 330.02 | 43,084 | +7.84(+2.43%) |
Sep 08, 2017 | 316.35 | 325.44 | 316.35 | 322.18 | 26,402 | +3.95(+1.24%) |
Sep 07, 2017 | 329.57 | 329.57 | 316.60 | 318.23 | 38,076 | -8.24(-2.52%) |
Sep 06, 2017 | 328.62 | 329.77 | 326.21 | 326.47 | 12,383 | +1.40(+0.43%) |
Sep 05, 2017 | 330.67 | 333.70 | 324.88 | 325.07 | 30,262 | -6.47(-1.95%) |
Sep 01, 2017 | 334.35 | 336.12 | 328.32 | 331.54 | 36,869 | -1.19(-0.36%) |
Aug 31, 2017 | 337.02 | 337.02 | 331.23 | 332.73 | 35,515 | -0.74(-0.22%) |
Aug 30, 2017 | 332.23 | 335.65 | 332.23 | 333.48 | 22,844 | +0.47(+0.14%) |
Aug 29, 2017 | 333.46 | 335.95 | 329.69 | 333.01 | 19,096 | -2.44(-0.73%) |
Aug 28, 2017 | 339.07 | 339.08 | 332.30 | 335.45 | 28,818 | -3.06(-0.90%) |
Aug 25, 2017 | 338.59 | 342.59 | 335.94 | 338.51 | 20,801 | +2.54(+0.76%) |
Aug 24, 2017 | 334.84 | 339.69 | 332.05 | 335.97 | 28,596 | +0.09(+0.03%) |
Aug 23, 2017 | 338.68 | 343.17 | 335.84 | 335.88 | 184,199 | -5.39(-1.58%) |
Aug 22, 2017 | 334.09 | 342.05 | 332.33 | 341.27 | 47,451 | +11.29(+3.42%) |
Aug 21, 2017 | 328.96 | 332.92 | 327.38 | 329.99 | 25,366 | -0.79(-0.24%) |
Aug 18, 2017 | 329.88 | 333.05 | 328.61 | 330.78 | 18,880 | -1.86(-0.56%) |
Aug 17, 2017 | 343.68 | 343.68 | 332.15 | 332.63 | 16,229 | -8.24(-2.42%) |
Aug 16, 2017 | 340.61 | 345.62 | 337.62 | 340.87 | 22,097 | +1.41(+0.41%) |
Aug 15, 2017 | 345.92 | 346.89 | 339.20 | 339.46 | 15,273 | -5.49(-1.59%) |
Aug 14, 2017 | 339.34 | 345.66 | 338.10 | 344.96 | 41,175 | +7.78(+2.31%) |
Aug 11, 2017 | 344.92 | 345.02 | 337.22 | 337.18 | 20,356 | -5.90(-1.72%) |
Aug 10, 2017 | 349.94 | 352.23 | 341.03 | 343.08 | 32,885 | -9.29(-2.64%) |
Aug 09, 2017 | 356.13 | 356.64 | 350.80 | 352.37 | 21,498 | -4.78(-1.34%) |
Aug 08, 2017 | 357.39 | 364.83 | 356.76 | 357.15 | 23,089 | +1.65(+0.46%) |
Aug 07, 2017 | 356.92 | 357.64 | 355.30 | 355.50 | 18,857 | -1.54(-0.43%) |
Aug 04, 2017 | 360.02 | 360.72 | 357.04 | 357.04 | 11,623 | -0.34(-0.10%) |
Aug 03, 2017 | 359.49 | 359.52 | 355.96 | 357.39 | 7,736 | -2.90(-0.81%) |
Aug 02, 2017 | 361.35 | 364.27 | 357.82 | 360.29 | 22,466 | +0.65(+0.18%) |
Aug 01, 2017 | 362.18 | 364.98 | 358.40 | 359.63 | 31,513 | +0.02(+0.01%) |
Jul 31, 2017 | 354.35 | 361.30 | 354.35 | 359.61 | 23,008 | +2.31(+0.65%) |
Jul 28, 2017 | 356.76 | 359.90 | 352.25 | 357.31 | 18,295 | -3.72(-1.03%) |
Jul 27, 2017 | 361.55 | 366.02 | 359.82 | 361.03 | 169,820 | -0.87(-0.24%) |
Jul 26, 2017 | 372.76 | 372.76 | 359.13 | 361.90 | 33,909 | -9.35(-2.52%) |
Jul 25, 2017 | 371.08 | 375.20 | 367.61 | 371.25 | 21,889 | +3.04(+0.83%) |
Jul 24, 2017 | 366.44 | 368.21 | 362.93 | 368.21 | 30,537 | +4.43(+1.22%) |
Jul 21, 2017 | 373.21 | 373.21 | 363.00 | 363.79 | 18,786 | -1.47(-0.40%) |
Jul 20, 2017 | 365.72 | 366.40 | 363.46 | 365.25 | 15,167 | -1.56(-0.43%) |
Jul 19, 2017 | 366.40 | 369.17 | 365.75 | 366.82 | 18,730 | +0.75(+0.21%) |
Jul 18, 2017 | 362.40 | 367.97 | 360.57 | 366.06 | 13,259 | +0.59(+0.16%) |
Jul 17, 2017 | 364.38 | 367.89 | 363.23 | 365.48 | 21,659 | +0.31(+0.09%) |
Jul 14, 2017 | 372.70 | 372.70 | 361.70 | 365.16 | 26,929 | -9.09(-2.43%) |
Jul 13, 2017 | 377.09 | 377.13 | 367.13 | 374.25 | 35,447 | +0.81(+0.22%) |
Jul 12, 2017 | 372.88 | 378.51 | 372.59 | 373.44 | 36,519 | +1.37(+0.37%) |
Jul 11, 2017 | 374.25 | 375.71 | 369.37 | 372.07 | 46,163 | -2.35(-0.63%) |
Jul 10, 2017 | 372.49 | 377.77 | 369.72 | 374.42 | 41,383 | -0.07(-0.02%) |
Jul 07, 2017 | 371.19 | 375.23 | 364.23 | 374.49 | 24,018 | +6.41(+1.74%) |
Jul 06, 2017 | 369.35 | 374.43 | 366.98 | 368.08 | 40,455 | -4.46(-1.20%) |
Jul 05, 2017 | 376.05 | 377.23 | 366.16 | 372.53 | 30,250 | -2.07(-0.55%) |