Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 197.65 | 200.81 | 196.28 | 200.29 | 310,283 | +2.99(+1.52%) |
Sep 28, 2017 | 197.56 | 198.29 | 195.90 | 197.30 | 315,675 | -0.35(-0.18%) |
Sep 27, 2017 | 197.29 | 198.24 | 196.08 | 197.66 | 315,727 | +1.11(+0.56%) |
Sep 26, 2017 | 194.59 | 197.12 | 194.27 | 196.55 | 236,620 | +1.53(+0.78%) |
Sep 25, 2017 | 194.74 | 195.48 | 192.96 | 195.02 | 240,083 | +0.10(+0.05%) |
Sep 22, 2017 | 194.07 | 195.94 | 193.96 | 194.92 | 194,947 | +1.05(+0.54%) |
Sep 21, 2017 | 193.49 | 194.04 | 191.21 | 193.87 | 312,446 | +0.94(+0.49%) |
Sep 20, 2017 | 192.05 | 193.60 | 191.94 | 192.93 | 333,020 | +0.93(+0.48%) |
Sep 19, 2017 | 190.79 | 193.10 | 190.03 | 192.00 | 481,081 | +1.33(+0.70%) |
Sep 18, 2017 | 188.90 | 192.41 | 188.41 | 190.68 | 321,476 | +2.79(+1.49%) |
Sep 15, 2017 | 185.94 | 187.99 | 185.94 | 187.88 | 394,137 | +2.00(+1.08%) |
Sep 14, 2017 | 186.62 | 186.74 | 184.81 | 185.88 | 276,445 | -0.25(-0.13%) |
Sep 13, 2017 | 188.54 | 188.90 | 186.02 | 186.13 | 174,994 | -2.77(-1.47%) |
Sep 12, 2017 | 187.71 | 188.93 | 187.40 | 188.90 | 159,933 | +1.57(+0.84%) |
Sep 11, 2017 | 186.54 | 187.51 | 185.75 | 187.32 | 293,155 | +1.19(+0.64%) |
Sep 08, 2017 | 185.06 | 187.01 | 184.10 | 186.13 | 254,837 | +0.44(+0.24%) |
Sep 07, 2017 | 186.87 | 186.89 | 183.57 | 185.69 | 196,389 | -1.48(-0.79%) |
Sep 06, 2017 | 189.23 | 189.37 | 186.82 | 187.16 | 393,879 | -1.54(-0.82%) |
Sep 05, 2017 | 190.59 | 190.93 | 187.73 | 188.70 | 431,115 | -1.50(-0.79%) |
Sep 01, 2017 | 189.63 | 190.93 | 189.61 | 190.20 | 220,637 | +0.95(+0.50%) |
Aug 31, 2017 | 186.83 | 189.66 | 186.06 | 189.25 | 290,917 | +3.02(+1.62%) |
Aug 30, 2017 | 185.13 | 186.34 | 184.45 | 186.24 | 195,820 | +1.55(+0.84%) |
Aug 29, 2017 | 182.00 | 184.97 | 181.45 | 184.69 | 322,557 | +2.37(+1.30%) |
Aug 28, 2017 | 185.47 | 185.69 | 182.20 | 182.32 | 236,932 | -2.49(-1.35%) |
Aug 25, 2017 | 185.78 | 187.92 | 184.20 | 184.81 | 460,880 | -0.38(-0.21%) |
Aug 24, 2017 | 183.43 | 185.40 | 182.68 | 185.19 | 226,527 | +2.24(+1.22%) |
Aug 23, 2017 | 182.83 | 183.34 | 182.16 | 182.96 | 119,569 | -0.26(-0.14%) |
Aug 22, 2017 | 181.09 | 183.68 | 179.89 | 183.21 | 217,580 | +3.36(+1.87%) |
Aug 21, 2017 | 180.77 | 181.56 | 179.27 | 179.85 | 275,433 | -1.15(-0.63%) |
Aug 18, 2017 | 183.78 | 184.07 | 180.78 | 181.00 | 244,832 | -2.84(-1.54%) |
Aug 17, 2017 | 185.55 | 187.25 | 183.66 | 183.84 | 223,513 | -2.10(-1.13%) |
Aug 16, 2017 | 189.10 | 189.89 | 185.75 | 185.94 | 295,807 | -3.10(-1.64%) |
Aug 15, 2017 | 189.75 | 190.77 | 188.80 | 189.03 | 258,724 | -0.60(-0.32%) |
Aug 14, 2017 | 189.47 | 190.59 | 188.56 | 189.63 | 414,403 | +1.63(+0.87%) |
Aug 11, 2017 | 189.47 | 189.86 | 187.89 | 188.00 | 164,002 | +0.07(+0.04%) |
Aug 10, 2017 | 189.29 | 192.70 | 187.90 | 187.93 | 236,643 | -1.48(-0.78%) |
Aug 09, 2017 | 188.58 | 190.50 | 187.94 | 189.41 | 284,266 | +0.67(+0.35%) |
Aug 08, 2017 | 188.52 | 189.60 | 187.99 | 188.74 | 242,978 | +0.41(+0.22%) |
Aug 07, 2017 | 188.76 | 189.26 | 187.31 | 188.34 | 236,335 | -0.36(-0.19%) |
Aug 04, 2017 | 188.72 | 189.95 | 187.89 | 188.70 | 227,776 | +0.02(+0.01%) |
Aug 03, 2017 | 184.33 | 189.41 | 184.31 | 188.68 | 733,095 | +5.05(+2.75%) |
Aug 02, 2017 | 181.91 | 184.54 | 180.40 | 183.63 | 397,900 | +1.43(+0.78%) |
Aug 01, 2017 | 182.77 | 182.96 | 180.96 | 182.21 | 356,426 | +0.42(+0.23%) |
Jul 31, 2017 | 181.70 | 182.66 | 181.48 | 181.78 | 305,981 | +0.41(+0.22%) |
Jul 28, 2017 | 179.06 | 181.58 | 178.53 | 181.38 | 248,914 | +2.48(+1.39%) |
Jul 27, 2017 | 179.84 | 180.34 | 178.15 | 178.90 | 581,634 | -0.57(-0.32%) |
Jul 26, 2017 | 180.50 | 180.54 | 178.60 | 179.47 | 290,410 | -0.11(-0.06%) |
Jul 25, 2017 | 178.23 | 179.76 | 177.36 | 179.59 | 390,588 | +1.73(+0.97%) |
Jul 24, 2017 | 177.63 | 179.18 | 177.56 | 177.86 | 298,239 | +0.27(+0.15%) |
Jul 21, 2017 | 175.36 | 178.28 | 175.06 | 177.59 | 266,484 | +1.91(+1.08%) |
Jul 20, 2017 | 177.74 | 175.18 | 175.68 | 284,403 | +0.62(+0.35%) | |
Jul 19, 2017 | 174.73 | 176.14 | 173.79 | 175.06 | 414,498 | +0.98(+0.56%) |
Jul 18, 2017 | 174.70 | 174.90 | 172.23 | 174.08 | 324,944 | -0.79(-0.45%) |
Jul 17, 2017 | 174.84 | 175.58 | 172.99 | 174.88 | 227,919 | +0.12(+0.07%) |
Jul 14, 2017 | 175.21 | 175.96 | 174.51 | 174.76 | 326,808 | -0.21(-0.12%) |
Jul 13, 2017 | 176.39 | 176.65 | 174.85 | 174.97 | 303,458 | -0.89(-0.51%) |
Jul 12, 2017 | 172.43 | 176.78 | 172.35 | 175.87 | 410,432 | +3.99(+2.32%) |
Jul 11, 2017 | 170.98 | 172.53 | 169.81 | 171.88 | 441,255 | +1.41(+0.83%) |
Jul 10, 2017 | 169.97 | 171.59 | 168.37 | 170.47 | 399,503 | +0.34(+0.20%) |
Jul 07, 2017 | 169.72 | 170.66 | 169.10 | 170.13 | 269,900 | +1.34(+0.79%) |
Jul 06, 2017 | 169.66 | 170.53 | 168.42 | 168.79 | 616,235 | -1.40(-0.82%) |
Jul 05, 2017 | 169.51 | 171.07 | 168.64 | 170.19 | 277,889 | +1.26(+0.75%) |