Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 247.59 | 252.74 | 244.75 | 250.16 | 141,120 | +2.83(+1.15%) |
Oct 30, 2017 | 245.27 | 249.65 | 243.47 | 247.33 | 177,107 | +3.18(+1.30%) |
Oct 27, 2017 | 239.60 | 247.77 | 233.16 | 244.15 | 217,236 | +1.29(+0.53%) |
Oct 26, 2017 | 241.66 | 245.01 | 238.40 | 242.87 | 133,522 | +1.80(+0.75%) |
Oct 25, 2017 | 245.27 | 247.07 | 239.00 | 241.06 | 175,469 | -5.49(-2.23%) |
Oct 24, 2017 | 248.19 | 249.65 | 244.84 | 246.56 | 156,481 | +1.80(+0.74%) |
Oct 23, 2017 | 249.65 | 251.82 | 244.41 | 244.75 | 140,343 | -4.46(-1.79%) |
Oct 20, 2017 | 249.22 | 249.65 | 243.90 | 249.22 | 105,779 | +1.72(+0.69%) |
Oct 19, 2017 | 245.10 | 250.68 | 243.98 | 247.50 | 118,766 | -2.49(-1.00%) |
Oct 18, 2017 | 255.31 | 257.89 | 249.05 | 249.99 | 129,327 | -5.41(-2.12%) |
Oct 17, 2017 | 255.49 | 256.91 | 251.27 | 255.40 | 89,958 | +0.52(+0.20%) |
Oct 16, 2017 | 257.80 | 259.26 | 253.34 | 254.88 | 133,729 | +1.37(+0.54%) |
Oct 13, 2017 | 258.40 | 260.29 | 252.87 | 253.51 | 142,200 | +0.17(+0.07%) |
Oct 12, 2017 | 251.54 | 254.71 | 248.97 | 253.34 | 137,763 | -3.18(-1.24%) |
Oct 11, 2017 | 254.71 | 256.94 | 250.82 | 256.51 | 108,958 | +1.63(+0.64%) |
Oct 10, 2017 | 258.92 | 262.10 | 254.12 | 254.88 | 138,721 | +0.43(+0.17%) |
Oct 09, 2017 | 253.00 | 256.43 | 252.62 | 254.46 | 112,816 | +1.80(+0.71%) |
Oct 06, 2017 | 252.31 | 256.09 | 250.16 | 252.65 | 201,881 | -6.52(-2.52%) |
Oct 05, 2017 | 256.43 | 260.46 | 255.91 | 259.18 | 146,783 | +3.18(+1.24%) |
Oct 04, 2017 | 256.69 | 258.66 | 253.25 | 256.00 | 182,877 | -0.60(-0.23%) |
Oct 03, 2017 | 257.63 | 259.00 | 254.88 | 256.60 | 115,769 | -0.60(-0.23%) |
Oct 02, 2017 | 250.33 | 257.46 | 246.30 | 257.20 | 199,724 | -0.26(-0.10%) |
Sep 29, 2017 | 254.97 | 257.46 | 252.48 | 257.46 | 163,694 | +0.00(+0.00%) |
Sep 28, 2017 | 258.83 | 262.27 | 255.54 | 257.46 | 236,074 | +0.34(+0.13%) |
Sep 27, 2017 | 257.12 | 250.25 | 257.12 | 237,150 | +3.69(+1.46%) | |
Sep 26, 2017 | 252.57 | 255.23 | 250.25 | 253.43 | 165,441 | -1.20(-0.47%) |
Sep 25, 2017 | 247.84 | 256.34 | 246.64 | 254.63 | 384,845 | +11.07(+4.55%) |
Sep 22, 2017 | 238.83 | 245.58 | 238.06 | 243.55 | 189,126 | +3.35(+1.39%) |
Sep 21, 2017 | 239.34 | 241.92 | 237.03 | 240.20 | 147,857 | +0.00(+0.00%) |
Sep 20, 2017 | 236.94 | 241.66 | 236.25 | 240.20 | 276,456 | +5.06(+2.15%) |
Sep 19, 2017 | 233.51 | 236.08 | 231.88 | 235.14 | 201,339 | +2.75(+1.18%) |
Sep 18, 2017 | 228.70 | 232.74 | 227.07 | 232.39 | 184,580 | +3.00(+1.31%) |
Sep 15, 2017 | 228.96 | 229.47 | 224.84 | 229.39 | 167,871 | +1.80(+0.79%) |
Sep 14, 2017 | 225.61 | 232.53 | 225.61 | 227.58 | 253,708 | +2.92(+1.30%) |
Sep 13, 2017 | 218.31 | 225.09 | 217.37 | 224.66 | 274,552 | +8.33(+3.85%) |
Sep 12, 2017 | 214.53 | 217.97 | 212.73 | 216.34 | 167,823 | +3.61(+1.70%) |
Sep 11, 2017 | 208.27 | 213.50 | 207.67 | 212.73 | 197,406 | +6.01(+2.91%) |
Sep 08, 2017 | 211.87 | 212.39 | 203.72 | 206.72 | 221,240 | -6.78(-3.18%) |
Sep 07, 2017 | 212.22 | 215.14 | 209.35 | 213.50 | 203,302 | +1.12(+0.53%) |
Sep 06, 2017 | 205.44 | 214.19 | 205.26 | 212.39 | 349,166 | +9.79(+4.83%) |
Sep 05, 2017 | 201.91 | 205.48 | 198.40 | 202.60 | 352,073 | +3.52(+1.77%) |
Sep 01, 2017 | 194.28 | 201.14 | 193.07 | 199.08 | 243,937 | +5.24(+2.70%) |
Aug 31, 2017 | 192.13 | 195.22 | 191.61 | 193.85 | 157,893 | +3.09(+1.62%) |
Aug 30, 2017 | 188.78 | 192.69 | 186.82 | 190.75 | 175,698 | +0.26(+0.13%) |
Aug 29, 2017 | 188.52 | 191.44 | 186.50 | 190.50 | 167,279 | -0.94(-0.49%) |
Aug 28, 2017 | 194.45 | 196.24 | 188.44 | 191.44 | 224,359 | -3.00(-1.55%) |
Aug 25, 2017 | 193.50 | 196.51 | 192.56 | 194.45 | 156,677 | +3.09(+1.62%) |
Aug 24, 2017 | 190.15 | 192.93 | 189.12 | 191.36 | 170,101 | -0.09(-0.04%) |
Aug 23, 2017 | 188.01 | 194.19 | 187.19 | 191.44 | 212,057 | +2.40(+1.27%) |
Aug 22, 2017 | 186.72 | 189.98 | 186.46 | 189.04 | 215,672 | +3.95(+2.13%) |
Aug 21, 2017 | 187.06 | 188.27 | 183.46 | 185.09 | 170,519 | -3.18(-1.69%) |
Aug 18, 2017 | 185.43 | 191.87 | 183.63 | 188.27 | 301,893 | +3.09(+1.67%) |
Aug 17, 2017 | 191.96 | 193.59 | 185.18 | 185.18 | 383,290 | -8.41(-4.35%) |
Aug 16, 2017 | 200.03 | 201.14 | 192.47 | 193.59 | 306,274 | -6.01(-3.01%) |
Aug 15, 2017 | 201.83 | 203.45 | 195.99 | 199.60 | 317,744 | -1.97(-0.98%) |
Aug 14, 2017 | 205.44 | 207.41 | 201.14 | 201.57 | 199,015 | -2.06(-1.01%) |
Aug 11, 2017 | 206.90 | 209.30 | 203.12 | 203.63 | 247,317 | -4.12(-1.98%) |
Aug 10, 2017 | 216.51 | 216.85 | 206.64 | 207.75 | 274,744 | -7.21(-3.35%) |
Aug 09, 2017 | 214.71 | 218.66 | 212.39 | 214.96 | 197,760 | +0.60(+0.28%) |
Aug 08, 2017 | 213.42 | 219.51 | 212.22 | 214.36 | 275,768 | -0.77(-0.36%) |
Aug 07, 2017 | 218.74 | 218.83 | 213.63 | 215.14 | 242,447 | -5.67(-2.57%) |
Aug 04, 2017 | 219.17 | 222.52 | 217.37 | 220.80 | 222,741 | +2.23(+1.02%) |
Aug 03, 2017 | 228.01 | 228.01 | 215.65 | 218.57 | 398,564 | -9.70(-4.25%) |
Aug 02, 2017 | 228.53 | 231.04 | 221.18 | 228.27 | 374,191 | -2.58(-1.12%) |