Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 164.36 | 169.97 | 163.98 | 168.93 | 217,339 | +4.74(+2.89%) |
Jun 30, 2017 | 164.16 | 164.86 | 162.85 | 164.19 | 312,109 | +0.83(+0.51%) |
Jun 29, 2017 | 165.37 | 165.60 | 161.77 | 163.36 | 253,152 | -1.89(-1.14%) |
Jun 28, 2017 | 165.64 | 166.64 | 165.13 | 165.25 | 218,122 | +0.34(+0.21%) |
Jun 27, 2017 | 163.84 | 166.74 | 163.84 | 164.90 | 296,998 | +0.60(+0.37%) |
Jun 26, 2017 | 164.86 | 166.24 | 163.99 | 164.30 | 227,174 | -0.49(-0.29%) |
Jun 23, 2017 | 163.57 | 166.47 | 163.25 | 164.79 | 710,900 | +1.15(+0.70%) |
Jun 22, 2017 | 164.53 | 164.58 | 162.92 | 163.64 | 619,390 | -0.92(-0.56%) |
Jun 21, 2017 | 164.50 | 165.46 | 163.61 | 164.56 | 332,987 | +0.27(+0.17%) |
Jun 20, 2017 | 164.07 | 165.40 | 163.01 | 164.28 | 433,827 | -0.78(-0.48%) |
Jun 19, 2017 | 166.89 | 166.89 | 162.72 | 165.07 | 563,800 | +1.04(+0.63%) |
Jun 16, 2017 | 170.92 | 171.43 | 163.47 | 164.03 | 1,073,168 | -8.45(-4.90%) |
Jun 15, 2017 | 172.15 | 173.27 | 171.77 | 172.48 | 181,601 | -1.07(-0.61%) |
Jun 14, 2017 | 173.68 | 175.01 | 173.22 | 173.54 | 276,213 | +0.09(+0.05%) |
Jun 13, 2017 | 172.07 | 174.93 | 171.97 | 173.46 | 236,342 | +1.68(+0.98%) |
Jun 12, 2017 | 170.40 | 172.05 | 169.53 | 171.78 | 564,751 | +1.15(+0.67%) |
Jun 09, 2017 | 169.83 | 171.63 | 169.25 | 170.63 | 441,094 | +0.85(+0.50%) |
Jun 08, 2017 | 167.28 | 169.98 | 166.87 | 169.79 | 455,578 | +2.32(+1.39%) |
Jun 07, 2017 | 166.69 | 167.54 | 165.72 | 167.47 | 291,945 | +0.93(+0.56%) |
Jun 06, 2017 | 167.74 | 168.42 | 166.49 | 166.54 | 417,501 | -2.07(-1.23%) |
Jun 05, 2017 | 169.95 | 169.95 | 168.25 | 168.62 | 351,548 | -2.30(-1.35%) |
Jun 02, 2017 | 171.18 | 172.57 | 170.58 | 170.92 | 313,425 | -0.44(-0.26%) |