Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 195.35 | 196.75 | 193.42 | 195.62 | 608,818 | +1.17(+0.60%) |
Sep 28, 2017 | 192.50 | 195.40 | 192.46 | 194.45 | 754,863 | +2.29(+1.19%) |
Sep 27, 2017 | 186.66 | 193.94 | 186.64 | 192.17 | 847,187 | +5.73(+3.07%) |
Sep 26, 2017 | 186.39 | 187.52 | 184.28 | 186.44 | 658,486 | +0.39(+0.21%) |
Sep 25, 2017 | 188.53 | 188.92 | 185.37 | 186.05 | 694,038 | -2.42(-1.28%) |
Sep 22, 2017 | 189.33 | 189.87 | 188.09 | 188.47 | 517,292 | -1.05(-0.56%) |
Sep 21, 2017 | 192.71 | 193.58 | 188.11 | 189.52 | 588,396 | -2.23(-1.16%) |
Sep 20, 2017 | 189.75 | 193.21 | 188.10 | 191.75 | 678,111 | +2.85(+1.51%) |
Sep 19, 2017 | 192.44 | 193.09 | 187.08 | 188.90 | 1,035,280 | -3.08(-1.61%) |
Sep 18, 2017 | 189.62 | 194.60 | 189.24 | 191.99 | 882,224 | +3.03(+1.61%) |
Sep 15, 2017 | 188.34 | 189.58 | 186.30 | 188.95 | 927,685 | -0.23(-0.12%) |
Sep 14, 2017 | 191.76 | 192.85 | 188.63 | 189.18 | 1,008,353 | -3.65(-1.89%) |
Sep 13, 2017 | 193.91 | 194.16 | 187.97 | 192.83 | 1,642,879 | -1.77(-0.91%) |
Sep 12, 2017 | 193.97 | 194.87 | 193.44 | 194.60 | 860,331 | +0.84(+0.44%) |
Sep 11, 2017 | 201.40 | 202.46 | 193.15 | 193.75 | 1,197,583 | -7.34(-3.65%) |
Sep 08, 2017 | 198.16 | 201.28 | 197.30 | 201.09 | 711,028 | +2.99(+1.51%) |
Sep 07, 2017 | 199.37 | 199.37 | 195.72 | 198.10 | 590,202 | -0.25(-0.12%) |
Sep 06, 2017 | 197.30 | 198.92 | 195.66 | 198.35 | 590,082 | +1.24(+0.63%) |
Sep 05, 2017 | 200.48 | 200.52 | 196.04 | 197.11 | 835,294 | -3.57(-1.78%) |
Sep 01, 2017 | 201.40 | 201.91 | 197.46 | 200.68 | 537,288 | -0.41(-0.20%) |
Aug 31, 2017 | 203.94 | 204.10 | 199.25 | 201.08 | 1,544,055 | -1.30(-0.64%) |
Aug 30, 2017 | 192.05 | 203.52 | 191.54 | 202.38 | 1,268,009 | +10.39(+5.41%) |
Aug 29, 2017 | 187.89 | 192.12 | 187.85 | 191.99 | 860,713 | +2.34(+1.23%) |
Aug 28, 2017 | 185.10 | 190.13 | 180.89 | 189.65 | 1,225,864 | +4.55(+2.46%) |
Aug 25, 2017 | 189.82 | 189.82 | 183.64 | 185.10 | 996,391 | -4.20(-2.22%) |
Aug 24, 2017 | 192.48 | 192.79 | 189.23 | 189.30 | 658,432 | -3.24(-1.68%) |
Aug 23, 2017 | 188.88 | 193.09 | 188.16 | 192.54 | 870,506 | +2.44(+1.29%) |
Aug 22, 2017 | 188.82 | 190.72 | 188.18 | 190.10 | 538,588 | +1.77(+0.94%) |
Aug 21, 2017 | 190.37 | 190.37 | 187.53 | 188.33 | 461,066 | -1.50(-0.79%) |
Aug 18, 2017 | 189.32 | 191.40 | 185.35 | 189.83 | 911,083 | +0.12(+0.06%) |
Aug 17, 2017 | 193.63 | 194.43 | 189.57 | 189.71 | 569,491 | -4.45(-2.29%) |
Aug 16, 2017 | 196.52 | 196.75 | 193.50 | 194.16 | 452,685 | -1.19(-0.61%) |
Aug 15, 2017 | 194.67 | 196.04 | 193.44 | 195.35 | 510,370 | +0.90(+0.46%) |
Aug 14, 2017 | 195.53 | 196.67 | 193.71 | 194.45 | 673,098 | +0.62(+0.32%) |
Aug 11, 2017 | 195.52 | 196.18 | 192.45 | 193.84 | 552,838 | -1.91(-0.98%) |
Aug 10, 2017 | 198.81 | 199.58 | 194.10 | 195.75 | 630,134 | -3.94(-1.97%) |
Aug 09, 2017 | 198.64 | 200.88 | 198.39 | 199.69 | 530,121 | +1.02(+0.51%) |
Aug 08, 2017 | 201.86 | 202.88 | 198.18 | 198.66 | 555,028 | -3.92(-1.93%) |
Aug 07, 2017 | 202.77 | 205.33 | 202.26 | 202.58 | 488,612 | -0.39(-0.19%) |
Aug 04, 2017 | 200.20 | 203.09 | 199.43 | 202.97 | 624,892 | +3.40(+1.70%) |
Aug 03, 2017 | 204.62 | 206.13 | 199.30 | 199.57 | 804,398 | -5.11(-2.50%) |
Aug 02, 2017 | 198.13 | 206.52 | 198.13 | 204.68 | 1,818,880 | +4.03(+2.01%) |
Aug 01, 2017 | 211.94 | 218.66 | 194.06 | 200.65 | 2,359,460 | -13.69(-6.39%) |
Jul 31, 2017 | 214.71 | 218.07 | 213.82 | 214.34 | 927,571 | -0.07(-0.03%) |
Jul 28, 2017 | 212.82 | 214.71 | 211.04 | 214.41 | 470,024 | +0.71(+0.33%) |
Jul 27, 2017 | 215.39 | 216.90 | 212.10 | 213.69 | 608,877 | -1.70(-0.79%) |
Jul 26, 2017 | 215.78 | 216.19 | 212.41 | 215.40 | 555,295 | -0.52(-0.24%) |
Jul 25, 2017 | 215.92 | 217.72 | 215.10 | 215.92 | 616,362 | +1.04(+0.48%) |
Jul 24, 2017 | 212.35 | 214.96 | 211.42 | 214.88 | 554,212 | +2.20(+1.04%) |
Jul 21, 2017 | 212.07 | 213.28 | 211.58 | 212.67 | 299,717 | -0.10(-0.05%) |
Jul 20, 2017 | 211.97 | 213.18 | 210.22 | 212.78 | 335,066 | +0.79(+0.37%) |
Jul 19, 2017 | 208.96 | 212.04 | 208.47 | 211.99 | 251,765 | +3.17(+1.52%) |
Jul 18, 2017 | 210.15 | 210.40 | 208.44 | 208.82 | 343,339 | -3.01(-1.42%) |
Jul 17, 2017 | 211.05 | 213.21 | 210.32 | 211.83 | 330,277 | +0.48(+0.23%) |
Jul 14, 2017 | 213.00 | 214.21 | 210.96 | 211.35 | 345,017 | -1.01(-0.48%) |
Jul 13, 2017 | 213.72 | 216.77 | 212.15 | 212.36 | 564,317 | -0.71(-0.33%) |
Jul 12, 2017 | 210.90 | 213.57 | 209.73 | 213.07 | 447,392 | +4.14(+1.98%) |
Jul 11, 2017 | 212.94 | 212.94 | 207.50 | 208.93 | 517,832 | -3.81(-1.79%) |
Jul 10, 2017 | 215.02 | 215.17 | 212.73 | 212.74 | 404,443 | -2.99(-1.39%) |
Jul 07, 2017 | 213.69 | 216.40 | 212.22 | 215.73 | 521,946 | +1.80(+0.84%) |
Jul 06, 2017 | 213.50 | 215.15 | 212.60 | 213.93 | 615,302 | -0.80(-0.37%) |
Jul 05, 2017 | 211.30 | 214.95 | 209.97 | 214.73 | 715,927 | +3.29(+1.56%) |