Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 164.40 | 168.06 | 164.40 | 167.15 | 543,090 | +3.07(+1.87%) |
Sep 28, 2017 | 163.79 | 165.36 | 163.60 | 164.07 | 332,041 | -0.54(-0.33%) |
Sep 27, 2017 | 161.22 | 165.69 | 160.38 | 164.61 | 492,201 | +3.56(+2.21%) |
Sep 26, 2017 | 161.45 | 162.21 | 160.11 | 161.05 | 398,862 | -0.76(-0.47%) |
Sep 25, 2017 | 159.62 | 164.55 | 158.90 | 161.81 | 566,014 | +1.78(+1.11%) |
Sep 22, 2017 | 157.60 | 160.51 | 155.90 | 160.03 | 350,939 | +2.51(+1.59%) |
Sep 21, 2017 | 156.75 | 158.37 | 155.97 | 157.53 | 431,073 | +0.80(+0.51%) |
Sep 20, 2017 | 154.04 | 159.80 | 154.04 | 156.73 | 720,100 | +2.87(+1.86%) |
Sep 19, 2017 | 158.64 | 158.69 | 149.58 | 153.86 | 1,617,338 | -9.92(-6.06%) |
Sep 18, 2017 | 166.89 | 167.84 | 162.00 | 163.78 | 806,576 | -2.61(-1.57%) |
Sep 15, 2017 | 170.13 | 170.64 | 163.03 | 166.39 | 1,698,571 | -7.31(-4.21%) |
Sep 14, 2017 | 175.81 | 176.54 | 171.17 | 173.70 | 546,936 | -2.48(-1.41%) |
Sep 13, 2017 | 178.17 | 178.17 | 175.66 | 176.18 | 443,213 | -1.98(-1.11%) |
Sep 12, 2017 | 175.91 | 178.24 | 175.29 | 178.16 | 508,247 | +2.55(+1.45%) |
Sep 11, 2017 | 176.52 | 176.69 | 174.91 | 175.61 | 501,403 | +0.20(+0.11%) |
Sep 08, 2017 | 174.79 | 175.98 | 173.15 | 175.41 | 308,469 | +0.42(+0.24%) |
Sep 07, 2017 | 175.85 | 176.62 | 174.13 | 175.00 | 400,746 | -0.57(-0.32%) |
Sep 06, 2017 | 176.27 | 172.38 | 175.56 | 310,080 | +3.26(+1.89%) | |
Sep 05, 2017 | 172.47 | 173.17 | 171.16 | 172.30 | 296,404 | -0.39(-0.23%) |
Sep 01, 2017 | 172.56 | 173.99 | 172.56 | 172.69 | 306,019 | +0.17(+0.10%) |
Aug 31, 2017 | 170.75 | 174.11 | 170.33 | 172.53 | 523,745 | +2.33(+1.37%) |
Aug 30, 2017 | 169.77 | 171.19 | 169.26 | 170.19 | 329,407 | +0.40(+0.24%) |
Aug 29, 2017 | 169.55 | 170.26 | 168.16 | 169.79 | 324,583 | -0.78(-0.46%) |
Aug 28, 2017 | 173.02 | 173.19 | 170.43 | 170.57 | 243,031 | -1.91(-1.11%) |
Aug 25, 2017 | 171.88 | 175.18 | 170.99 | 172.49 | 284,907 | +1.23(+0.72%) |
Aug 24, 2017 | 172.55 | 174.44 | 170.97 | 171.26 | 305,075 | -0.39(-0.23%) |
Aug 23, 2017 | 175.51 | 175.90 | 170.94 | 171.65 | 523,853 | -4.99(-2.82%) |
Aug 22, 2017 | 172.96 | 177.09 | 172.49 | 176.63 | 482,890 | +4.18(+2.42%) |
Aug 21, 2017 | 174.10 | 174.19 | 170.97 | 172.46 | 592,128 | -1.57(-0.90%) |
Aug 18, 2017 | 176.00 | 176.63 | 173.90 | 174.03 | 437,491 | -2.75(-1.56%) |
Aug 17, 2017 | 178.32 | 181.10 | 176.78 | 176.78 | 674,420 | -2.18(-1.22%) |
Aug 16, 2017 | 178.53 | 180.29 | 178.29 | 178.96 | 247,509 | +1.21(+0.68%) |
Aug 15, 2017 | 182.14 | 182.14 | 177.54 | 177.75 | 337,900 | -4.44(-2.44%) |
Aug 14, 2017 | 182.54 | 183.82 | 179.47 | 182.19 | 623,466 | +0.98(+0.54%) |
Aug 11, 2017 | 180.11 | 181.58 | 178.51 | 181.21 | 385,379 | +0.60(+0.33%) |
Aug 10, 2017 | 188.34 | 188.96 | 180.46 | 180.62 | 601,932 | -8.59(-4.54%) |
Aug 09, 2017 | 191.79 | 192.42 | 188.51 | 189.20 | 371,232 | -2.58(-1.34%) |
Aug 08, 2017 | 192.98 | 194.21 | 191.69 | 191.78 | 348,647 | -1.21(-0.63%) |
Aug 07, 2017 | 194.81 | 194.89 | 192.51 | 192.99 | 374,233 | -2.06(-1.06%) |
Aug 04, 2017 | 195.20 | 195.43 | 192.99 | 195.05 | 299,949 | -0.13(-0.06%) |
Aug 03, 2017 | 195.22 | 197.04 | 193.65 | 195.18 | 266,262 | -0.79(-0.40%) |
Aug 02, 2017 | 195.22 | 197.63 | 195.11 | 195.97 | 379,911 | -0.14(-0.07%) |
Aug 01, 2017 | 198.65 | 198.65 | 193.56 | 196.10 | 548,258 | -1.66(-0.84%) |
Jul 31, 2017 | 200.06 | 200.06 | 196.52 | 197.76 | 360,055 | -1.42(-0.71%) |
Jul 28, 2017 | 198.38 | 200.18 | 197.74 | 199.19 | 334,438 | +0.77(+0.39%) |
Jul 27, 2017 | 198.05 | 198.79 | 196.52 | 198.42 | 498,253 | +0.36(+0.18%) |
Jul 26, 2017 | 201.09 | 202.28 | 197.04 | 198.06 | 510,845 | -3.22(-1.60%) |
Jul 25, 2017 | 203.10 | 203.79 | 201.08 | 201.28 | 458,218 | -0.42(-0.21%) |
Jul 24, 2017 | 200.82 | 202.27 | 200.63 | 201.69 | 402,894 | +1.38(+0.69%) |
Jul 21, 2017 | 197.93 | 200.47 | 197.39 | 200.31 | 329,778 | +1.72(+0.87%) |
Jul 20, 2017 | 199.37 | 199.80 | 196.58 | 198.59 | 401,423 | -0.63(-0.32%) |
Jul 19, 2017 | 196.98 | 200.40 | 196.98 | 199.23 | 348,518 | +2.34(+1.19%) |
Jul 18, 2017 | 195.68 | 197.18 | 194.20 | 196.88 | 406,672 | -0.23(-0.12%) |
Jul 17, 2017 | 199.05 | 201.14 | 196.75 | 197.12 | 560,870 | -2.65(-1.32%) |
Jul 14, 2017 | 202.48 | 198.49 | 199.76 | 872,721 | +1.41(+0.71%) | |
Jul 13, 2017 | 194.27 | 198.97 | 193.34 | 198.36 | 516,602 | +5.08(+2.63%) |
Jul 12, 2017 | 195.30 | 196.61 | 192.54 | 193.28 | 364,714 | -1.20(-0.62%) |
Jul 11, 2017 | 192.68 | 195.05 | 192.32 | 194.48 | 457,413 | +0.96(+0.49%) |
Jul 10, 2017 | 193.23 | 195.03 | 192.08 | 193.52 | 711,930 | -0.10(-0.05%) |
Jul 07, 2017 | 194.74 | 195.61 | 192.53 | 193.62 | 586,737 | -0.48(-0.25%) |
Jul 06, 2017 | 195.81 | 196.85 | 193.90 | 194.10 | 554,614 | -1.81(-0.93%) |
Jul 05, 2017 | 197.57 | 198.60 | 193.39 | 195.91 | 580,799 | -2.14(-1.08%) |