Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 183.96 | 185.36 | 183.47 | 185.16 | 682,486 | +1.41(+0.77%) |
Sep 28, 2017 | 183.03 | 184.53 | 182.36 | 183.75 | 704,373 | +0.19(+0.10%) |
Sep 27, 2017 | 180.84 | 184.13 | 180.81 | 183.56 | 629,239 | +3.29(+1.83%) |
Sep 26, 2017 | 180.36 | 181.83 | 178.82 | 180.27 | 704,727 | -0.10(-0.06%) |
Sep 25, 2017 | 183.95 | 183.96 | 177.52 | 180.37 | 1,235,918 | -3.53(-1.92%) |
Sep 22, 2017 | 185.17 | 186.10 | 182.87 | 183.91 | 1,105,852 | -0.77(-0.42%) |
Sep 21, 2017 | 184.75 | 186.22 | 184.27 | 184.68 | 768,592 | +0.43(+0.23%) |
Sep 20, 2017 | 183.64 | 185.71 | 182.56 | 184.25 | 1,239,116 | +1.54(+0.84%) |
Sep 19, 2017 | 182.41 | 184.10 | 182.23 | 182.71 | 912,019 | +0.29(+0.16%) |
Sep 18, 2017 | 181.85 | 184.43 | 181.84 | 182.42 | 1,443,045 | +0.88(+0.48%) |
Sep 15, 2017 | 176.85 | 181.69 | 176.29 | 181.55 | 2,054,750 | +4.45(+2.51%) |
Sep 14, 2017 | 175.94 | 177.25 | 174.42 | 177.10 | 1,112,245 | +1.70(+0.97%) |
Sep 13, 2017 | 176.23 | 177.47 | 173.67 | 175.40 | 857,104 | -1.27(-0.72%) |
Sep 12, 2017 | 175.96 | 176.94 | 172.69 | 176.68 | 1,006,247 | +0.84(+0.48%) |
Sep 11, 2017 | 174.33 | 178.58 | 174.33 | 175.84 | 1,293,403 | +2.41(+1.39%) |
Sep 08, 2017 | 170.03 | 175.65 | 169.82 | 173.43 | 1,014,619 | +2.89(+1.70%) |
Sep 07, 2017 | 169.91 | 172.10 | 169.91 | 170.54 | 635,890 | +0.64(+0.38%) |
Sep 06, 2017 | 169.87 | 170.85 | 168.83 | 169.89 | 874,043 | +0.12(+0.07%) |
Sep 05, 2017 | 170.24 | 172.79 | 169.54 | 169.77 | 801,719 | -1.01(-0.59%) |
Sep 01, 2017 | 170.14 | 171.84 | 169.55 | 170.79 | 761,122 | +1.24(+0.73%) |
Aug 31, 2017 | 166.64 | 171.12 | 165.67 | 169.55 | 1,166,249 | +3.10(+1.86%) |
Aug 30, 2017 | 166.02 | 167.30 | 164.68 | 166.45 | 915,353 | +0.51(+0.31%) |
Aug 29, 2017 | 165.61 | 166.26 | 163.82 | 165.94 | 1,052,444 | -0.35(-0.21%) |
Aug 28, 2017 | 166.32 | 167.55 | 164.33 | 166.29 | 1,108,947 | +0.03(+0.02%) |
Aug 25, 2017 | 168.89 | 169.50 | 163.54 | 166.27 | 2,270,679 | -4.25(-2.49%) |
Aug 24, 2017 | 174.87 | 174.97 | 170.46 | 170.52 | 1,319,875 | -4.08(-2.34%) |
Aug 23, 2017 | 175.02 | 176.08 | 174.04 | 174.60 | 744,504 | -1.23(-0.70%) |
Aug 22, 2017 | 176.20 | 177.65 | 174.96 | 175.83 | 807,085 | -0.44(-0.25%) |
Aug 21, 2017 | 175.62 | 176.61 | 173.60 | 176.27 | 1,100,596 | +0.76(+0.43%) |
Aug 18, 2017 | 174.81 | 175.82 | 173.76 | 175.50 | 1,371,404 | +0.37(+0.21%) |
Aug 17, 2017 | 173.63 | 177.40 | 173.45 | 175.13 | 847,429 | +0.55(+0.31%) |
Aug 16, 2017 | 174.99 | 175.92 | 173.44 | 174.58 | 1,509,358 | -0.47(-0.27%) |
Aug 15, 2017 | 178.96 | 178.96 | 174.77 | 175.05 | 2,181,788 | -5.34(-2.96%) |
Aug 14, 2017 | 181.22 | 181.50 | 178.79 | 180.39 | 725,031 | +0.98(+0.54%) |
Aug 11, 2017 | 175.86 | 181.17 | 174.98 | 179.41 | 812,708 | +0.31(+0.17%) |
Aug 10, 2017 | 179.22 | 180.57 | 178.29 | 179.10 | 845,860 | -1.21(-0.67%) |
Aug 09, 2017 | 177.80 | 180.61 | 176.29 | 180.31 | 1,282,447 | +1.57(+0.88%) |
Aug 08, 2017 | 181.11 | 181.11 | 178.06 | 178.74 | 1,170,748 | -3.06(-1.68%) |
Aug 07, 2017 | 183.64 | 185.02 | 181.26 | 181.80 | 969,671 | -1.27(-0.69%) |
Aug 04, 2017 | 185.32 | 186.94 | 181.77 | 183.07 | 1,269,173 | -1.34(-0.73%) |
Aug 03, 2017 | 179.50 | 185.87 | 179.08 | 184.41 | 2,135,631 | +5.47(+3.06%) |
Aug 02, 2017 | 175.82 | 179.90 | 175.45 | 178.94 | 1,967,303 | +5.49(+3.16%) |
Aug 01, 2017 | 173.70 | 174.57 | 172.28 | 173.45 | 804,723 | -0.05(-0.03%) |
Jul 31, 2017 | 171.24 | 173.70 | 170.65 | 173.49 | 1,713,924 | +3.17(+1.86%) |
Jul 28, 2017 | 170.43 | 171.48 | 169.18 | 170.32 | 1,256,588 | +0.61(+0.36%) |
Jul 27, 2017 | 173.43 | 173.90 | 168.46 | 169.71 | 2,002,019 | -3.72(-2.15%) |
Jul 26, 2017 | 181.40 | 181.40 | 172.10 | 173.43 | 3,107,158 | -5.55(-3.10%) |
Jul 25, 2017 | 192.56 | 192.56 | 178.67 | 178.98 | 4,567,317 | -20.07(-10.08%) |
Jul 24, 2017 | 198.89 | 201.78 | 198.35 | 199.05 | 1,245,836 | +0.70(+0.35%) |
Jul 21, 2017 | 197.71 | 199.13 | 197.28 | 198.35 | 583,339 | +0.73(+0.37%) |
Jul 20, 2017 | 198.35 | 198.35 | 195.06 | 197.62 | 654,800 | -0.07(-0.04%) |
Jul 19, 2017 | 197.75 | 197.77 | 195.30 | 197.70 | 703,379 | +1.00(+0.51%) |
Jul 18, 2017 | 194.18 | 197.68 | 193.74 | 196.70 | 1,034,705 | +2.98(+1.54%) |
Jul 17, 2017 | 194.53 | 195.25 | 191.63 | 193.73 | 1,257,061 | -0.89(-0.46%) |
Jul 14, 2017 | 195.72 | 196.96 | 194.25 | 194.62 | 859,290 | -1.15(-0.59%) |
Jul 13, 2017 | 198.90 | 199.37 | 194.97 | 195.77 | 901,389 | -2.88(-1.45%) |
Jul 12, 2017 | 197.64 | 199.98 | 196.84 | 198.65 | 553,943 | +1.33(+0.67%) |
Jul 11, 2017 | 196.49 | 197.75 | 195.05 | 197.32 | 833,735 | +0.46(+0.23%) |
Jul 10, 2017 | 197.86 | 198.00 | 194.80 | 196.86 | 615,275 | -0.65(-0.33%) |
Jul 07, 2017 | 194.64 | 198.84 | 194.64 | 197.51 | 477,504 | +3.24(+1.67%) |
Jul 06, 2017 | 192.53 | 195.59 | 190.86 | 194.28 | 671,405 | +0.75(+0.39%) |
Jul 05, 2017 | 194.65 | 196.34 | 192.74 | 193.52 | 626,263 | -1.76(-0.90%) |