Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 192.38 | 193.44 | 191.80 | 192.80 | 2,600,200 | +1.14(+0.59%) |
Aug 30, 2017 | 189.79 | 193.21 | 189.65 | 191.66 | 2,797,269 | +2.12(+1.12%) |
Aug 29, 2017 | 187.22 | 189.69 | 185.91 | 189.54 | 2,748,976 | +0.31(+0.16%) |
Aug 28, 2017 | 191.43 | 191.58 | 187.95 | 189.23 | 3,075,688 | -1.82(-0.95%) |
Aug 25, 2017 | 193.14 | 190.76 | 191.05 | 2,599,608 | -0.45(-0.23%) | |
Aug 24, 2017 | 192.17 | 192.85 | 191.16 | 191.50 | 2,635,184 | +0.22(+0.11%) |
Aug 23, 2017 | 190.56 | 193.06 | 190.07 | 191.28 | 2,989,385 | -0.72(-0.38%) |
Aug 22, 2017 | 190.53 | 192.18 | 190.07 | 192.00 | 2,353,598 | +2.40(+1.26%) |
Aug 21, 2017 | 190.99 | 190.99 | 188.25 | 189.61 | 2,565,249 | -1.17(-0.61%) |
Aug 18, 2017 | 189.61 | 192.44 | 189.40 | 190.78 | 3,667,232 | +0.63(+0.33%) |
Aug 17, 2017 | 192.69 | 194.07 | 189.88 | 190.15 | 4,029,240 | -3.60(-1.86%) |
Aug 16, 2017 | 196.02 | 196.67 | 193.22 | 193.75 | 2,787,459 | -1.70(-0.87%) |
Aug 15, 2017 | 197.15 | 198.04 | 195.37 | 195.45 | 2,174,079 | +0.20(+0.10%) |
Aug 14, 2017 | 194.40 | 197.37 | 194.34 | 195.25 | 2,638,204 | +2.76(+1.43%) |
Aug 11, 2017 | 193.28 | 194.67 | 191.21 | 192.49 | 3,442,815 | -1.16(-0.60%) |
Aug 10, 2017 | 196.68 | 197.05 | 193.62 | 193.65 | 3,870,970 | -4.73(-2.38%) |
Aug 09, 2017 | 197.79 | 198.80 | 196.71 | 198.38 | 2,993,972 | -0.89(-0.45%) |
Aug 08, 2017 | 199.58 | 202.53 | 198.98 | 199.28 | 3,868,384 | -0.75(-0.37%) |
Aug 07, 2017 | 197.35 | 200.21 | 196.91 | 200.03 | 4,436,264 | +2.69(+1.36%) |
Aug 04, 2017 | 194.13 | 197.34 | 193.28 | 197.34 | 3,959,531 | +4.98(+2.59%) |
Aug 03, 2017 | 194.08 | 194.72 | 192.34 | 192.36 | 2,452,725 | -1.96(-1.01%) |
Aug 02, 2017 | 194.43 | 195.57 | 193.71 | 194.31 | 2,169,662 | -0.63(-0.32%) |
Aug 01, 2017 | 195.02 | 196.33 | 194.79 | 194.94 | 3,477,351 | +1.43(+0.74%) |
Jul 31, 2017 | 192.32 | 193.65 | 191.55 | 193.51 | 2,328,466 | +1.48(+0.77%) |
Jul 28, 2017 | 190.45 | 192.08 | 189.67 | 192.03 | 2,891,602 | +1.83(+0.96%) |
Jul 27, 2017 | 190.51 | 191.26 | 189.30 | 190.20 | 3,274,998 | -0.66(-0.35%) |
Jul 26, 2017 | 191.03 | 192.14 | 190.54 | 190.86 | 3,251,678 | +0.58(+0.30%) |
Jul 25, 2017 | 189.22 | 191.40 | 189.09 | 190.29 | 4,086,487 | +2.92(+1.56%) |
Jul 24, 2017 | 188.02 | 188.70 | 187.21 | 187.37 | 3,688,371 | -1.72(-0.91%) |
Jul 21, 2017 | 190.55 | 190.91 | 188.29 | 189.09 | 4,013,418 | -1.82(-0.95%) |
Jul 20, 2017 | 193.01 | 190.31 | 190.91 | 4,072,628 | -0.49(-0.26%) | |
Jul 19, 2017 | 191.43 | 192.54 | 190.36 | 191.40 | 5,687,332 | -0.38(-0.20%) |
Jul 18, 2017 | 195.37 | 197.83 | 191.30 | 191.77 | 7,452,062 | -5.11(-2.60%) |
Jul 17, 2017 | 196.43 | 197.21 | 195.12 | 196.88 | 2,968,151 | +0.57(+0.29%) |
Jul 14, 2017 | 195.13 | 197.18 | 193.31 | 196.32 | 4,312,625 | -1.55(-0.78%) |
Jul 13, 2017 | 195.28 | 198.07 | 194.90 | 197.86 | 3,321,248 | +2.59(+1.32%) |
Jul 12, 2017 | 194.43 | 196.68 | 194.14 | 195.28 | 2,989,354 | +0.38(+0.19%) |
Jul 11, 2017 | 194.12 | 195.76 | 192.94 | 194.90 | 3,193,761 | +0.95(+0.49%) |
Jul 10, 2017 | 192.60 | 195.23 | 192.33 | 193.95 | 2,744,913 | +0.48(+0.25%) |
Jul 07, 2017 | 196.00 | 196.22 | 192.73 | 193.47 | 3,141,164 | -1.21(-0.62%) |
Jul 06, 2017 | 195.78 | 197.57 | 193.44 | 194.68 | 3,582,405 | -1.16(-0.59%) |
Jul 05, 2017 | 196.13 | 196.59 | 193.44 | 195.84 | 3,227,883 | +0.65(+0.33%) |
Jul 03, 2017 | 192.76 | 196.72 | 191.87 | 195.18 | 3,314,671 | +4.62(+2.42%) |
Jun 30, 2017 | 193.49 | 194.13 | 190.25 | 190.56 | 3,672,122 | -2.16(-1.12%) |
Jun 29, 2017 | 196.12 | 196.48 | 191.53 | 192.72 | 5,894,594 | +1.02(+0.53%) |
Jun 28, 2017 | 190.54 | 192.91 | 189.57 | 191.70 | 4,052,364 | +2.53(+1.33%) |
Jun 27, 2017 | 190.51 | 191.00 | 188.55 | 189.17 | 3,375,790 | -0.14(-0.07%) |
Jun 26, 2017 | 187.44 | 190.62 | 186.95 | 189.31 | 3,015,292 | +2.79(+1.50%) |
Jun 23, 2017 | 189.36 | 189.52 | 185.89 | 186.52 | 5,180,305 | -2.22(-1.17%) |
Jun 22, 2017 | 190.17 | 190.56 | 188.32 | 188.73 | 3,893,597 | -2.34(-1.22%) |
Jun 21, 2017 | 192.83 | 193.16 | 190.59 | 191.07 | 3,509,409 | -2.24(-1.16%) |
Jun 20, 2017 | 193.66 | 194.55 | 192.53 | 193.31 | 2,636,511 | -0.88(-0.46%) |
Jun 19, 2017 | 191.88 | 194.98 | 191.78 | 194.19 | 3,377,359 | +3.71(+1.95%) |
Jun 16, 2017 | 191.21 | 192.08 | 189.90 | 190.49 | 4,376,378 | -1.22(-0.64%) |
Jun 15, 2017 | 193.06 | 194.38 | 191.34 | 191.70 | 3,934,449 | -2.82(-1.45%) |
Jun 14, 2017 | 191.50 | 194.89 | 190.44 | 194.52 | 4,250,184 | +1.98(+1.03%) |
Jun 13, 2017 | 191.81 | 194.77 | 191.31 | 192.54 | 3,222,627 | +1.97(+1.03%) |
Jun 12, 2017 | 192.05 | 193.42 | 188.63 | 190.57 | 3,945,328 | -0.46(-0.24%) |
Jun 09, 2017 | 189.64 | 192.24 | 188.72 | 191.03 | 5,188,080 | +3.16(+1.68%) |
Jun 08, 2017 | 189.79 | 184.32 | 187.87 | 4,384,511 | +2.56(+1.38%) | |
Jun 07, 2017 | 184.95 | 186.55 | 184.04 | 185.31 | 3,120,023 | +1.07(+0.58%) |
Jun 06, 2017 | 182.50 | 185.51 | 182.47 | 184.23 | 3,366,511 | +0.46(+0.25%) |
Jun 05, 2017 | 182.99 | 185.33 | 182.64 | 183.77 | 3,140,108 | +0.58(+0.32%) |
Jun 02, 2017 | 182.87 | 184.82 | 181.98 | 183.19 | 4,299,171 | -1.46(-0.79%) |