Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 183.68 | 186.50 | 183.33 | 186.13 | 1,731,307 | +2.71(+1.48%) |
Sep 28, 2017 | 184.75 | 185.39 | 183.03 | 183.43 | 1,018,708 | -1.99(-1.07%) |
Sep 27, 2017 | 186.04 | 184.22 | 185.41 | 1,433,448 | +0.79(+0.43%) | |
Sep 26, 2017 | 186.24 | 186.77 | 184.53 | 184.63 | 1,407,445 | +0.34(+0.19%) |
Sep 25, 2017 | 185.66 | 186.04 | 182.97 | 184.28 | 1,947,649 | -0.96(-0.52%) |
Sep 22, 2017 | 185.08 | 186.04 | 184.27 | 185.25 | 927,226 | +0.38(+0.21%) |
Sep 21, 2017 | 184.85 | 186.20 | 184.66 | 184.86 | 936,809 | -0.68(-0.37%) |
Sep 20, 2017 | 186.46 | 187.09 | 184.38 | 185.54 | 1,214,083 | -1.00(-0.54%) |
Sep 19, 2017 | 188.93 | 189.16 | 186.23 | 186.55 | 1,235,555 | -2.20(-1.17%) |
Sep 18, 2017 | 188.05 | 188.87 | 187.69 | 188.75 | 1,779,607 | +1.21(+0.65%) |
Sep 15, 2017 | 187.67 | 189.71 | 187.49 | 187.54 | 3,328,900 | -1.04(-0.55%) |
Sep 14, 2017 | 188.71 | 188.71 | 186.57 | 188.58 | 1,308,496 | +0.36(+0.19%) |
Sep 13, 2017 | 190.36 | 190.59 | 187.85 | 188.22 | 1,324,364 | -2.53(-1.32%) |
Sep 12, 2017 | 190.73 | 191.00 | 189.33 | 190.75 | 1,018,571 | +0.46(+0.24%) |
Sep 11, 2017 | 188.96 | 190.38 | 188.81 | 190.28 | 1,547,287 | +1.91(+1.01%) |
Sep 08, 2017 | 187.35 | 189.01 | 186.56 | 188.38 | 1,573,129 | +1.02(+0.55%) |
Sep 07, 2017 | 186.77 | 187.71 | 185.64 | 187.35 | 1,647,061 | +1.16(+0.62%) |
Sep 06, 2017 | 184.21 | 186.27 | 183.85 | 186.19 | 1,542,838 | +3.33(+1.82%) |
Sep 05, 2017 | 182.71 | 183.33 | 181.74 | 182.86 | 1,210,843 | +0.02(+0.01%) |
Sep 01, 2017 | 185.02 | 185.56 | 182.35 | 182.84 | 1,429,095 | -1.12(-0.61%) |
Aug 31, 2017 | 180.38 | 184.36 | 179.85 | 183.96 | 2,070,621 | +4.12(+2.29%) |
Aug 30, 2017 | 177.90 | 180.21 | 177.37 | 179.84 | 1,470,235 | +2.39(+1.35%) |
Aug 29, 2017 | 174.67 | 177.61 | 174.28 | 177.46 | 1,576,307 | +2.05(+1.17%) |
Aug 28, 2017 | 174.78 | 175.70 | 174.22 | 175.40 | 1,487,429 | +1.19(+0.68%) |
Aug 25, 2017 | 173.54 | 175.56 | 173.46 | 174.21 | 1,564,239 | +1.24(+0.72%) |
Aug 24, 2017 | 172.84 | 173.64 | 172.56 | 172.97 | 1,197,297 | +0.15(+0.09%) |
Aug 23, 2017 | 173.32 | 174.27 | 172.19 | 172.82 | 2,206,204 | -0.96(-0.55%) |
Aug 22, 2017 | 171.59 | 173.86 | 171.20 | 173.79 | 1,293,524 | +2.73(+1.60%) |
Aug 21, 2017 | 169.86 | 171.18 | 169.58 | 171.06 | 1,205,338 | +1.42(+0.83%) |
Aug 18, 2017 | 169.63 | 171.40 | 169.23 | 169.64 | 1,203,129 | -0.32(-0.19%) |
Aug 17, 2017 | 172.22 | 172.74 | 169.94 | 169.96 | 1,179,874 | -2.51(-1.45%) |
Aug 16, 2017 | 171.00 | 173.01 | 170.88 | 172.46 | 1,290,433 | +1.85(+1.08%) |
Aug 15, 2017 | 171.78 | 172.28 | 170.42 | 170.61 | 1,009,692 | -0.46(-0.27%) |
Aug 14, 2017 | 171.98 | 172.28 | 170.77 | 171.07 | 1,202,813 | +0.79(+0.46%) |
Aug 11, 2017 | 168.73 | 171.14 | 167.18 | 170.29 | 2,240,685 | +1.46(+0.87%) |
Aug 10, 2017 | 169.01 | 170.45 | 168.40 | 168.82 | 2,305,805 | -1.49(-0.88%) |
Aug 09, 2017 | 167.37 | 171.06 | 167.37 | 170.32 | 4,358,557 | -0.72(-0.42%) |
Aug 08, 2017 | 173.51 | 173.85 | 170.98 | 171.04 | 1,676,931 | -3.30(-1.89%) |
Aug 07, 2017 | 173.36 | 174.42 | 172.70 | 174.34 | 805,717 | +1.00(+0.58%) |
Aug 04, 2017 | 173.83 | 172.18 | 173.34 | 765,043 | +0.58(+0.34%) | |
Aug 03, 2017 | 173.01 | 173.23 | 171.91 | 172.76 | 949,237 | -0.69(-0.40%) |
Aug 02, 2017 | 172.88 | 173.59 | 172.53 | 173.44 | 1,393,760 | +0.95(+0.55%) |
Aug 01, 2017 | 173.17 | 173.50 | 172.15 | 172.49 | 1,406,253 | -0.06(-0.03%) |
Jul 31, 2017 | 173.61 | 174.04 | 172.32 | 172.55 | 1,298,254 | -0.43(-0.25%) |
Jul 28, 2017 | 172.32 | 173.50 | 170.59 | 172.98 | 1,349,831 | +0.69(+0.40%) |
Jul 27, 2017 | 172.86 | 174.00 | 171.37 | 172.29 | 2,521,880 | +0.21(+0.12%) |
Jul 26, 2017 | 172.20 | 173.74 | 167.29 | 172.09 | 4,012,163 | -4.98(-2.81%) |
Jul 25, 2017 | 178.68 | 179.19 | 176.45 | 177.07 | 1,465,611 | -2.00(-1.11%) |
Jul 24, 2017 | 179.05 | 179.76 | 178.53 | 179.07 | 819,659 | -0.02(-0.01%) |
Jul 21, 2017 | 178.21 | 179.70 | 177.98 | 179.09 | 800,375 | +0.62(+0.35%) |
Jul 20, 2017 | 179.67 | 177.09 | 178.47 | 1,128,964 | +1.38(+0.78%) | |
Jul 19, 2017 | 177.00 | 177.57 | 176.21 | 177.09 | 948,396 | +0.79(+0.45%) |
Jul 18, 2017 | 177.53 | 177.89 | 175.81 | 176.31 | 1,458,064 | -1.41(-0.80%) |
Jul 17, 2017 | 178.01 | 179.30 | 177.55 | 177.72 | 1,319,655 | -0.16(-0.09%) |
Jul 14, 2017 | 176.81 | 178.19 | 176.32 | 177.88 | 886,998 | +0.90(+0.51%) |
Jul 13, 2017 | 177.50 | 177.63 | 176.27 | 176.97 | 943,429 | -0.17(-0.09%) |
Jul 12, 2017 | 176.17 | 177.65 | 176.02 | 177.14 | 1,120,659 | +1.53(+0.87%) |
Jul 11, 2017 | 174.63 | 176.10 | 173.88 | 175.61 | 2,163,803 | +0.95(+0.55%) |
Jul 10, 2017 | 174.78 | 175.26 | 173.74 | 174.65 | 1,518,296 | +0.18(+0.10%) |
Jul 07, 2017 | 172.81 | 174.97 | 172.42 | 174.48 | 1,368,991 | +2.41(+1.40%) |
Jul 06, 2017 | 171.81 | 172.81 | 171.33 | 172.07 | 2,330,118 | -0.69(-0.40%) |
Jul 05, 2017 | 171.64 | 173.44 | 171.27 | 172.76 | 1,207,321 | +1.31(+0.76%) |