Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 192.77 | 195.75 | 192.06 | 195.57 | 323,978 | +3.54(+1.85%) |
Aug 30, 2017 | 188.31 | 192.48 | 188.31 | 192.03 | 397,794 | +3.78(+2.01%) |
Aug 29, 2017 | 186.74 | 188.71 | 186.74 | 188.25 | 230,791 | +0.65(+0.35%) |
Aug 28, 2017 | 190.68 | 191.13 | 186.53 | 187.59 | 445,229 | -2.64(-1.39%) |
Aug 25, 2017 | 189.88 | 190.90 | 189.55 | 190.24 | 180,064 | +0.82(+0.43%) |
Aug 24, 2017 | 191.46 | 191.46 | 189.18 | 189.42 | 213,698 | -1.03(-0.54%) |
Aug 23, 2017 | 190.41 | 191.69 | 190.00 | 190.45 | 231,713 | -0.34(-0.18%) |
Aug 22, 2017 | 189.05 | 191.58 | 189.05 | 190.79 | 350,289 | +2.12(+1.12%) |
Aug 21, 2017 | 189.07 | 189.86 | 188.25 | 188.67 | 236,089 | -0.26(-0.14%) |
Aug 18, 2017 | 188.24 | 190.12 | 187.48 | 188.93 | 236,967 | +0.57(+0.30%) |
Aug 17, 2017 | 189.68 | 190.53 | 188.12 | 188.37 | 254,742 | -1.72(-0.90%) |
Aug 16, 2017 | 186.55 | 190.41 | 186.38 | 190.08 | 319,365 | +3.54(+1.90%) |
Aug 15, 2017 | 187.70 | 188.20 | 186.43 | 186.54 | 254,981 | -1.02(-0.54%) |
Aug 14, 2017 | 184.62 | 187.92 | 184.62 | 187.56 | 331,536 | +4.24(+2.31%) |
Aug 11, 2017 | 180.79 | 184.11 | 180.79 | 183.32 | 187,798 | +1.32(+0.73%) |
Aug 10, 2017 | 181.69 | 182.91 | 180.69 | 182.00 | 192,002 | -0.51(-0.28%) |
Aug 09, 2017 | 182.99 | 185.27 | 182.03 | 182.50 | 331,339 | -0.79(-0.43%) |
Aug 08, 2017 | 183.35 | 184.21 | 181.59 | 183.29 | 196,532 | -0.08(-0.04%) |
Aug 07, 2017 | 183.96 | 184.01 | 182.69 | 183.37 | 250,318 | +0.04(+0.02%) |
Aug 04, 2017 | 183.04 | 183.95 | 182.40 | 183.33 | 220,154 | +0.82(+0.45%) |
Aug 03, 2017 | 180.99 | 182.65 | 180.60 | 182.50 | 249,354 | +1.60(+0.89%) |
Aug 02, 2017 | 181.94 | 182.61 | 180.00 | 180.90 | 316,116 | -0.92(-0.50%) |
Aug 01, 2017 | 181.88 | 182.62 | 181.55 | 181.82 | 426,332 | +1.00(+0.55%) |
Jul 31, 2017 | 181.83 | 182.21 | 180.65 | 180.82 | 204,423 | -1.00(-0.55%) |
Jul 28, 2017 | 180.80 | 182.99 | 180.56 | 181.83 | 188,439 | +0.64(+0.35%) |
Jul 27, 2017 | 182.93 | 183.10 | 180.90 | 181.18 | 244,698 | -1.35(-0.74%) |
Jul 26, 2017 | 180.15 | 183.43 | 180.15 | 182.53 | 291,935 | +2.47(+1.37%) |
Jul 25, 2017 | 180.87 | 181.06 | 179.44 | 180.06 | 258,499 | -0.03(-0.02%) |
Jul 24, 2017 | 179.39 | 180.73 | 178.88 | 180.09 | 376,399 | +1.27(+0.71%) |
Jul 21, 2017 | 177.43 | 179.78 | 177.22 | 178.82 | 309,997 | +1.99(+1.13%) |
Jul 20, 2017 | 176.94 | 177.47 | 176.10 | 176.83 | 189,551 | +0.08(+0.04%) |
Jul 19, 2017 | 175.05 | 177.00 | 175.05 | 176.76 | 195,473 | +1.75(+1.00%) |
Jul 18, 2017 | 175.31 | 175.62 | 173.94 | 175.01 | 210,822 | -0.30(-0.17%) |
Jul 17, 2017 | 175.26 | 176.22 | 174.88 | 175.31 | 207,603 | +0.47(+0.27%) |
Jul 14, 2017 | 175.71 | 175.85 | 174.50 | 174.84 | 243,734 | -0.39(-0.22%) |
Jul 13, 2017 | 176.66 | 176.66 | 174.27 | 175.22 | 315,819 | -1.52(-0.86%) |
Jul 12, 2017 | 174.94 | 177.30 | 174.68 | 176.74 | 341,700 | +2.80(+1.61%) |
Jul 11, 2017 | 173.87 | 174.21 | 172.52 | 173.94 | 276,573 | -0.27(-0.15%) |
Jul 10, 2017 | 173.54 | 175.09 | 172.75 | 174.21 | 263,310 | +0.75(+0.43%) |
Jul 07, 2017 | 171.33 | 174.02 | 171.01 | 173.46 | 651,730 | +2.65(+1.55%) |
Jul 06, 2017 | 170.78 | 171.22 | 169.43 | 170.81 | 286,226 | -0.66(-0.38%) |
Jul 05, 2017 | 171.59 | 172.41 | 169.92 | 171.47 | 524,247 | -0.32(-0.19%) |
Jul 03, 2017 | 174.42 | 174.83 | 171.72 | 171.79 | 186,052 | -2.23(-1.28%) |
Jun 30, 2017 | 172.43 | 174.75 | 172.43 | 174.02 | 289,094 | +1.42(+0.82%) |
Jun 29, 2017 | 176.43 | 176.43 | 170.88 | 172.60 | 526,902 | -3.84(-2.18%) |
Jun 28, 2017 | 177.06 | 177.20 | 176.19 | 176.45 | 301,133 | +0.15(+0.08%) |
Jun 27, 2017 | 179.25 | 179.25 | 176.18 | 176.30 | 258,843 | -3.22(-1.79%) |
Jun 26, 2017 | 181.12 | 181.73 | 178.91 | 179.52 | 295,555 | -0.85(-0.47%) |
Jun 23, 2017 | 179.77 | 181.49 | 178.43 | 180.37 | 317,785 | +0.54(+0.30%) |
Jun 22, 2017 | 179.72 | 180.72 | 178.41 | 179.83 | 336,679 | +0.20(+0.11%) |
Jun 21, 2017 | 179.45 | 180.63 | 178.04 | 179.63 | 396,395 | +0.61(+0.34%) |
Jun 20, 2017 | 180.13 | 180.97 | 178.38 | 179.03 | 385,661 | -1.44(-0.80%) |
Jun 19, 2017 | 179.44 | 180.64 | 178.75 | 180.47 | 445,979 | +1.87(+1.05%) |
Jun 16, 2017 | 175.51 | 178.60 | 175.51 | 178.60 | 586,098 | +3.27(+1.87%) |
Jun 15, 2017 | 173.28 | 175.40 | 172.13 | 175.33 | 336,799 | +0.92(+0.53%) |
Jun 14, 2017 | 175.18 | 176.53 | 172.99 | 174.41 | 396,277 | -0.77(-0.44%) |
Jun 13, 2017 | 173.13 | 175.82 | 173.09 | 175.18 | 430,138 | +2.47(+1.43%) |
Jun 12, 2017 | 171.61 | 173.61 | 170.33 | 172.71 | 761,345 | +0.18(+0.10%) |
Jun 09, 2017 | 180.22 | 181.18 | 171.79 | 172.53 | 1,119,356 | -7.47(-4.15%) |
Jun 08, 2017 | 176.71 | 180.76 | 173.95 | 180.00 | 1,260,674 | -3.51(-1.91%) |
Jun 07, 2017 | 182.38 | 183.57 | 181.46 | 183.51 | 971,356 | +1.58(+0.87%) |
Jun 06, 2017 | 179.96 | 183.18 | 179.70 | 181.93 | 512,975 | +0.81(+0.45%) |
Jun 05, 2017 | 184.22 | 184.22 | 181.07 | 181.12 | 628,920 | -2.73(-1.49%) |
Jun 02, 2017 | 183.08 | 184.24 | 182.81 | 183.85 | 535,192 | +0.59(+0.32%) |