Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 150.00 | 152.32 | 149.81 | 152.08 | 726,493 | +2.56(+1.71%) |
Aug 30, 2017 | 148.08 | 149.92 | 147.25 | 149.52 | 485,673 | +1.56(+1.05%) |
Aug 29, 2017 | 148.22 | 148.57 | 147.37 | 147.96 | 427,081 | -0.87(-0.59%) |
Aug 28, 2017 | 149.13 | 149.31 | 148.11 | 148.83 | 249,621 | +0.31(+0.21%) |
Aug 25, 2017 | 147.91 | 149.31 | 147.17 | 148.52 | 299,919 | +1.15(+0.78%) |
Aug 24, 2017 | 149.73 | 150.05 | 146.99 | 147.37 | 373,483 | -2.68(-1.79%) |
Aug 23, 2017 | 151.67 | 152.30 | 149.27 | 150.05 | 406,175 | -2.14(-1.40%) |
Aug 22, 2017 | 151.30 | 152.54 | 150.22 | 152.19 | 201,986 | +1.36(+0.90%) |
Aug 21, 2017 | 150.45 | 151.48 | 150.09 | 150.83 | 202,991 | +0.32(+0.21%) |
Aug 18, 2017 | 150.70 | 152.08 | 150.43 | 150.51 | 270,190 | -1.00(-0.66%) |
Aug 17, 2017 | 153.14 | 154.62 | 151.34 | 151.51 | 297,861 | -2.18(-1.42%) |
Aug 16, 2017 | 154.22 | 154.63 | 153.43 | 153.69 | 260,957 | -0.40(-0.26%) |
Aug 15, 2017 | 154.66 | 155.37 | 152.68 | 154.09 | 236,427 | -0.57(-0.37%) |
Aug 14, 2017 | 154.42 | 155.16 | 154.03 | 154.66 | 194,390 | +1.07(+0.70%) |
Aug 11, 2017 | 154.12 | 156.32 | 153.47 | 153.59 | 296,036 | -0.15(-0.10%) |
Aug 10, 2017 | 156.61 | 158.37 | 153.41 | 153.73 | 318,814 | -3.64(-2.31%) |
Aug 09, 2017 | 157.68 | 158.27 | 156.83 | 157.38 | 276,326 | -0.82(-0.52%) |
Aug 08, 2017 | 159.01 | 160.03 | 158.10 | 158.20 | 243,358 | -0.89(-0.56%) |
Aug 07, 2017 | 158.10 | 159.24 | 157.38 | 159.09 | 339,048 | +1.00(+0.63%) |
Aug 04, 2017 | 158.46 | 159.61 | 157.61 | 158.09 | 314,311 | -0.11(-0.07%) |
Aug 03, 2017 | 157.80 | 158.42 | 157.03 | 158.20 | 350,253 | +0.41(+0.26%) |
Aug 02, 2017 | 156.93 | 157.99 | 156.10 | 157.79 | 420,805 | +0.79(+0.50%) |
Aug 01, 2017 | 157.63 | 157.87 | 156.12 | 157.00 | 377,461 | +0.08(+0.05%) |
Jul 31, 2017 | 157.44 | 158.31 | 156.76 | 156.92 | 305,964 | -0.02(-0.01%) |
Jul 28, 2017 | 157.80 | 158.15 | 155.93 | 156.93 | 403,932 | -0.98(-0.62%) |
Jul 27, 2017 | 155.91 | 158.39 | 155.70 | 157.92 | 493,998 | +1.99(+1.28%) |
Jul 26, 2017 | 157.79 | 158.86 | 155.37 | 155.93 | 593,697 | -1.87(-1.19%) |
Jul 25, 2017 | 162.79 | 162.83 | 157.21 | 157.80 | 989,028 | -4.02(-2.48%) |
Jul 24, 2017 | 163.73 | 166.24 | 161.13 | 161.82 | 626,626 | -5.57(-3.33%) |
Jul 21, 2017 | 167.17 | 167.70 | 166.52 | 167.39 | 463,714 | -0.15(-0.09%) |
Jul 20, 2017 | 169.70 | 169.83 | 167.46 | 167.53 | 229,396 | -1.71(-1.01%) |
Jul 19, 2017 | 169.33 | 169.87 | 168.74 | 169.24 | 276,852 | +0.47(+0.28%) |
Jul 18, 2017 | 168.89 | 169.06 | 167.57 | 168.77 | 278,254 | -0.37(-0.22%) |
Jul 17, 2017 | 168.83 | 169.65 | 168.29 | 169.14 | 202,049 | +0.50(+0.29%) |
Jul 14, 2017 | 168.88 | 169.74 | 167.93 | 168.64 | 190,209 | -0.12(-0.07%) |
Jul 13, 2017 | 169.01 | 169.87 | 168.01 | 168.76 | 204,517 | +0.09(+0.05%) |
Jul 12, 2017 | 168.60 | 170.40 | 168.18 | 168.67 | 237,534 | +0.80(+0.48%) |
Jul 11, 2017 | 169.18 | 170.18 | 166.04 | 167.87 | 424,452 | -1.61(-0.95%) |
Jul 10, 2017 | 171.39 | 171.86 | 169.19 | 169.49 | 396,131 | -1.40(-0.82%) |
Jul 07, 2017 | 168.99 | 171.17 | 168.99 | 170.88 | 276,698 | +2.12(+1.26%) |
Jul 06, 2017 | 170.04 | 172.05 | 168.41 | 168.76 | 366,668 | -1.75(-1.03%) |
Jul 05, 2017 | 169.03 | 171.38 | 169.03 | 170.51 | 320,994 | +1.79(+1.06%) |
Jul 03, 2017 | 169.30 | 171.27 | 168.53 | 168.73 | 272,437 | +0.21(+0.13%) |
Jun 30, 2017 | 168.41 | 169.74 | 168.22 | 168.51 | 522,011 | +0.18(+0.11%) |
Jun 29, 2017 | 169.83 | 169.83 | 166.32 | 168.33 | 307,813 | -0.97(-0.57%) |
Jun 28, 2017 | 169.40 | 169.81 | 168.28 | 169.30 | 467,801 | +0.69(+0.41%) |
Jun 27, 2017 | 169.91 | 171.31 | 168.49 | 168.62 | 332,559 | -2.10(-1.23%) |
Jun 26, 2017 | 172.68 | 172.72 | 170.44 | 170.72 | 319,778 | -0.96(-0.56%) |
Jun 23, 2017 | 172.65 | 173.29 | 170.93 | 171.68 | 687,463 | -0.99(-0.57%) |
Jun 22, 2017 | 174.84 | 175.24 | 172.59 | 172.67 | 362,901 | -2.91(-1.66%) |
Jun 21, 2017 | 174.91 | 176.23 | 173.94 | 175.58 | 440,494 | +0.57(+0.32%) |
Jun 20, 2017 | 174.12 | 175.33 | 174.07 | 175.01 | 391,486 | +0.18(+0.10%) |
Jun 19, 2017 | 173.74 | 175.51 | 172.28 | 174.83 | 373,707 | +2.23(+1.29%) |
Jun 16, 2017 | 171.89 | 172.72 | 170.73 | 172.60 | 422,655 | +0.81(+0.47%) |
Jun 15, 2017 | 169.57 | 172.44 | 169.53 | 171.78 | 381,187 | +1.21(+0.71%) |
Jun 14, 2017 | 168.91 | 171.66 | 168.91 | 170.57 | 357,150 | +1.69(+1.00%) |
Jun 13, 2017 | 166.15 | 169.63 | 165.45 | 168.88 | 414,294 | +2.80(+1.69%) |
Jun 12, 2017 | 162.95 | 166.74 | 162.64 | 166.08 | 444,980 | +2.59(+1.58%) |
Jun 09, 2017 | 163.72 | 164.80 | 162.91 | 163.49 | 233,629 | +0.22(+0.13%) |
Jun 08, 2017 | 163.34 | 164.55 | 162.03 | 163.27 | 305,214 | -0.30(-0.18%) |
Jun 07, 2017 | 162.34 | 164.79 | 162.10 | 163.57 | 378,982 | +0.95(+0.58%) |
Jun 06, 2017 | 163.63 | 164.27 | 162.19 | 162.62 | 403,935 | -1.26(-0.77%) |
Jun 05, 2017 | 163.44 | 165.11 | 162.78 | 163.88 | 249,319 | +0.20(+0.12%) |
Jun 02, 2017 | 163.57 | 164.34 | 162.64 | 163.68 | 251,763 | +0.97(+0.60%) |