Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 197.60 | 200.76 | 196.24 | 200.24 | 310,360 | +2.99(+1.52%) |
Sep 28, 2017 | 197.51 | 198.24 | 195.85 | 197.25 | 315,754 | -0.35(-0.18%) |
Sep 27, 2017 | 197.24 | 198.19 | 196.03 | 197.61 | 315,806 | +1.11(+0.56%) |
Sep 26, 2017 | 194.55 | 197.08 | 194.22 | 196.50 | 236,679 | +1.53(+0.78%) |
Sep 25, 2017 | 194.69 | 195.43 | 192.91 | 194.97 | 240,143 | +0.10(+0.05%) |
Sep 22, 2017 | 194.03 | 195.89 | 193.91 | 194.87 | 194,996 | +1.05(+0.54%) |
Sep 21, 2017 | 193.44 | 193.99 | 191.17 | 193.82 | 312,524 | +0.94(+0.49%) |
Sep 20, 2017 | 192.00 | 193.56 | 191.89 | 192.88 | 333,103 | +0.93(+0.48%) |
Sep 19, 2017 | 190.75 | 193.05 | 189.98 | 191.96 | 481,200 | +1.33(+0.70%) |
Sep 18, 2017 | 188.85 | 192.36 | 188.37 | 190.63 | 321,556 | +2.79(+1.49%) |
Sep 15, 2017 | 185.90 | 187.94 | 185.90 | 187.84 | 394,235 | +2.00(+1.08%) |
Sep 14, 2017 | 186.57 | 186.69 | 184.77 | 185.84 | 276,514 | -0.25(-0.13%) |
Sep 13, 2017 | 188.50 | 188.85 | 185.97 | 186.08 | 175,038 | -2.77(-1.47%) |
Sep 12, 2017 | 187.66 | 188.88 | 187.36 | 188.85 | 159,973 | +1.57(+0.84%) |
Sep 11, 2017 | 186.49 | 187.46 | 185.70 | 187.28 | 293,228 | +1.19(+0.64%) |
Sep 08, 2017 | 185.01 | 186.96 | 184.06 | 186.08 | 254,900 | +0.44(+0.24%) |
Sep 07, 2017 | 186.83 | 186.84 | 183.53 | 185.64 | 196,437 | -1.48(-0.79%) |
Sep 06, 2017 | 189.18 | 189.32 | 186.78 | 187.12 | 393,977 | -1.54(-0.82%) |
Sep 05, 2017 | 190.54 | 190.89 | 187.69 | 188.66 | 431,222 | -1.49(-0.79%) |
Sep 01, 2017 | 189.59 | 190.89 | 189.56 | 190.15 | 220,692 | +0.95(+0.50%) |
Aug 31, 2017 | 186.78 | 189.61 | 186.01 | 189.21 | 290,990 | +3.02(+1.62%) |
Aug 30, 2017 | 185.09 | 186.30 | 184.40 | 186.19 | 195,869 | +1.55(+0.84%) |
Aug 29, 2017 | 181.96 | 184.92 | 181.40 | 184.64 | 322,637 | +2.37(+1.30%) |
Aug 28, 2017 | 185.42 | 185.64 | 182.16 | 182.27 | 236,991 | -2.49(-1.35%) |
Aug 25, 2017 | 185.73 | 187.87 | 184.16 | 184.77 | 460,994 | -0.38(-0.21%) |
Aug 24, 2017 | 183.39 | 185.35 | 182.63 | 185.15 | 226,583 | +2.24(+1.22%) |
Aug 23, 2017 | 182.79 | 183.30 | 182.11 | 182.91 | 119,599 | -0.26(-0.14%) |
Aug 22, 2017 | 181.05 | 183.63 | 179.84 | 183.17 | 217,634 | +3.36(+1.87%) |
Aug 21, 2017 | 180.72 | 181.52 | 179.22 | 179.81 | 275,502 | -1.15(-0.63%) |
Aug 18, 2017 | 183.74 | 184.02 | 180.73 | 180.95 | 244,893 | -2.84(-1.54%) |
Aug 17, 2017 | 185.50 | 187.20 | 183.62 | 183.79 | 223,568 | -2.10(-1.13%) |
Aug 16, 2017 | 189.06 | 189.84 | 185.71 | 185.89 | 295,880 | -3.09(-1.64%) |
Aug 15, 2017 | 189.70 | 190.72 | 188.75 | 188.99 | 258,788 | -0.60(-0.32%) |
Aug 14, 2017 | 189.42 | 190.54 | 188.52 | 189.59 | 414,506 | +1.63(+0.87%) |
Aug 11, 2017 | 189.43 | 189.81 | 187.84 | 187.95 | 164,043 | +0.07(+0.04%) |
Aug 10, 2017 | 189.24 | 192.65 | 187.85 | 187.88 | 236,701 | -1.48(-0.78%) |
Aug 09, 2017 | 188.54 | 190.46 | 187.89 | 189.37 | 284,336 | +0.67(+0.36%) |
Aug 08, 2017 | 188.47 | 189.55 | 187.94 | 188.69 | 243,039 | +0.41(+0.22%) |
Aug 07, 2017 | 188.71 | 189.22 | 187.26 | 188.29 | 236,394 | -0.36(-0.19%) |
Aug 04, 2017 | 188.67 | 189.90 | 187.84 | 188.65 | 227,833 | +0.02(+0.01%) |
Aug 03, 2017 | 184.29 | 189.37 | 184.27 | 188.63 | 733,277 | +5.04(+2.75%) |
Aug 02, 2017 | 181.87 | 184.50 | 180.36 | 183.59 | 397,999 | +1.43(+0.78%) |
Aug 01, 2017 | 182.72 | 182.91 | 180.92 | 182.16 | 356,514 | +0.42(+0.23%) |
Jul 31, 2017 | 181.66 | 182.61 | 181.44 | 181.74 | 306,057 | +0.41(+0.22%) |
Jul 28, 2017 | 179.01 | 181.54 | 178.48 | 181.33 | 248,976 | +2.48(+1.39%) |
Jul 27, 2017 | 179.80 | 180.29 | 178.10 | 178.85 | 581,779 | -0.57(-0.32%) |
Jul 26, 2017 | 180.45 | 180.49 | 178.56 | 179.43 | 290,482 | -0.12(-0.06%) |
Jul 25, 2017 | 178.18 | 179.72 | 177.32 | 179.54 | 390,685 | +1.73(+0.97%) |
Jul 24, 2017 | 177.59 | 179.14 | 177.51 | 177.81 | 298,313 | +0.27(+0.15%) |
Jul 21, 2017 | 175.32 | 178.24 | 175.02 | 177.54 | 266,550 | +1.90(+1.08%) |
Jul 20, 2017 | 177.69 | 175.13 | 175.64 | 284,473 | +0.62(+0.35%) | |
Jul 19, 2017 | 174.68 | 176.09 | 173.75 | 175.02 | 414,601 | +0.98(+0.56%) |
Jul 18, 2017 | 174.66 | 174.86 | 172.19 | 174.04 | 325,025 | -0.79(-0.45%) |
Jul 17, 2017 | 174.80 | 175.54 | 172.95 | 174.83 | 227,976 | +0.11(+0.07%) |
Jul 14, 2017 | 175.17 | 175.92 | 174.46 | 174.72 | 326,889 | -0.21(-0.12%) |
Jul 13, 2017 | 176.35 | 176.61 | 174.81 | 174.93 | 303,533 | -0.89(-0.51%) |
Jul 12, 2017 | 172.38 | 176.74 | 172.30 | 175.82 | 410,534 | +3.99(+2.32%) |
Jul 11, 2017 | 170.94 | 172.49 | 169.77 | 171.84 | 441,365 | +1.41(+0.83%) |
Jul 10, 2017 | 169.93 | 171.54 | 168.33 | 170.43 | 399,602 | +0.34(+0.20%) |
Jul 07, 2017 | 169.68 | 170.62 | 169.06 | 170.09 | 269,967 | +1.34(+0.79%) |
Jul 06, 2017 | 169.62 | 170.49 | 168.38 | 168.75 | 616,388 | -1.40(-0.82%) |
Jul 05, 2017 | 169.47 | 171.02 | 168.60 | 170.15 | 277,958 | +1.26(+0.75%) |