Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 200.95 | 204.73 | 200.13 | 204.59 | 306,665 | +4.03(+2.01%) |
Aug 30, 2017 | 198.62 | 201.12 | 196.81 | 200.56 | 433,970 | +1.90(+0.96%) |
Aug 29, 2017 | 199.42 | 200.03 | 197.06 | 198.65 | 458,106 | -1.71(-0.85%) |
Aug 28, 2017 | 200.01 | 201.24 | 198.08 | 200.36 | 576,988 | +0.36(+0.18%) |
Aug 25, 2017 | 201.34 | 201.64 | 198.62 | 200.01 | 127,347 | -0.64(-0.32%) |
Aug 24, 2017 | 200.93 | 202.18 | 199.61 | 200.64 | 142,469 | +0.04(+0.02%) |
Aug 23, 2017 | 204.77 | 206.39 | 200.51 | 200.60 | 298,458 | -5.19(-2.52%) |
Aug 22, 2017 | 204.59 | 206.71 | 203.85 | 205.79 | 171,668 | +1.19(+0.58%) |
Aug 21, 2017 | 203.28 | 206.18 | 202.20 | 204.60 | 173,616 | +1.07(+0.53%) |
Aug 18, 2017 | 204.17 | 205.85 | 202.16 | 203.53 | 181,013 | -1.20(-0.59%) |
Aug 17, 2017 | 207.10 | 210.03 | 204.42 | 204.73 | 281,584 | -2.79(-1.35%) |
Aug 16, 2017 | 202.38 | 207.62 | 202.30 | 207.52 | 329,473 | +5.69(+2.82%) |
Aug 15, 2017 | 202.06 | 202.86 | 200.62 | 201.83 | 126,538 | +0.01(+0.00%) |
Aug 14, 2017 | 201.62 | 202.27 | 200.31 | 201.82 | 118,475 | +3.43(+1.73%) |
Aug 11, 2017 | 196.38 | 200.29 | 196.26 | 198.39 | 209,311 | +1.62(+0.83%) |
Aug 10, 2017 | 202.65 | 203.45 | 196.40 | 196.77 | 261,820 | -6.37(-3.13%) |
Aug 09, 2017 | 204.98 | 206.50 | 202.59 | 203.14 | 180,268 | -2.31(-1.13%) |
Aug 08, 2017 | 207.17 | 207.30 | 203.55 | 205.45 | 196,976 | -1.54(-0.75%) |
Aug 07, 2017 | 206.57 | 209.09 | 204.56 | 206.99 | 281,194 | +0.33(+0.16%) |
Aug 04, 2017 | 210.24 | 210.24 | 203.33 | 206.67 | 400,941 | -2.53(-1.21%) |
Aug 03, 2017 | 194.83 | 210.22 | 190.71 | 209.19 | 701,999 | +13.38(+6.83%) |
Aug 02, 2017 | 197.18 | 199.75 | 193.90 | 195.81 | 434,894 | -1.36(-0.69%) |
Aug 01, 2017 | 201.02 | 205.96 | 196.42 | 197.18 | 322,377 | -2.70(-1.35%) |
Jul 31, 2017 | 202.93 | 203.49 | 198.65 | 199.88 | 308,112 | -2.78(-1.37%) |
Jul 28, 2017 | 202.11 | 204.19 | 200.80 | 202.65 | 219,362 | -0.31(-0.15%) |
Jul 27, 2017 | 205.08 | 205.08 | 201.17 | 202.96 | 237,898 | -1.55(-0.76%) |
Jul 26, 2017 | 208.04 | 208.04 | 203.53 | 204.51 | 193,135 | -3.43(-1.65%) |
Jul 25, 2017 | 207.08 | 208.70 | 206.04 | 207.95 | 267,685 | +1.31(+0.63%) |
Jul 24, 2017 | 203.64 | 206.93 | 203.17 | 206.64 | 130,981 | +2.95(+1.45%) |
Jul 21, 2017 | 205.18 | 206.66 | 202.79 | 203.69 | 123,608 | -1.35(-0.66%) |
Jul 20, 2017 | 205.49 | 205.84 | 204.03 | 205.04 | 90,002 | +0.66(+0.32%) |
Jul 19, 2017 | 203.81 | 205.29 | 203.46 | 204.38 | 108,643 | +1.08(+0.53%) |
Jul 18, 2017 | 203.00 | 204.00 | 202.39 | 203.30 | 110,155 | -0.23(-0.11%) |
Jul 17, 2017 | 204.03 | 204.65 | 202.21 | 203.53 | 302,838 | -0.08(-0.04%) |
Jul 14, 2017 | 201.56 | 205.09 | 201.30 | 203.61 | 167,922 | +1.79(+0.89%) |
Jul 13, 2017 | 201.78 | 202.73 | 199.60 | 201.81 | 133,935 | +0.50(+0.25%) |
Jul 12, 2017 | 200.72 | 203.60 | 200.72 | 201.31 | 181,893 | +1.09(+0.54%) |
Jul 11, 2017 | 202.06 | 202.57 | 199.76 | 200.22 | 209,848 | -0.87(-0.43%) |
Jul 10, 2017 | 203.17 | 203.40 | 200.83 | 201.09 | 236,571 | -2.82(-1.38%) |
Jul 07, 2017 | 198.47 | 204.25 | 198.13 | 203.91 | 202,864 | +6.42(+3.25%) |
Jul 06, 2017 | 198.81 | 201.87 | 196.94 | 197.48 | 271,982 | -2.94(-1.47%) |
Jul 05, 2017 | 199.38 | 201.78 | 199.38 | 200.43 | 275,375 | +0.83(+0.42%) |
Jul 03, 2017 | 200.72 | 202.35 | 198.59 | 199.60 | 176,830 | -0.80(-0.40%) |
Jun 30, 2017 | 199.48 | 201.97 | 197.24 | 200.40 | 194,511 | +1.94(+0.98%) |
Jun 29, 2017 | 200.03 | 200.30 | 197.09 | 198.46 | 203,879 | -1.52(-0.76%) |
Jun 28, 2017 | 200.01 | 200.84 | 198.53 | 199.97 | 172,056 | +1.53(+0.77%) |
Jun 27, 2017 | 200.39 | 200.84 | 198.12 | 198.44 | 164,185 | -1.68(-0.84%) |
Jun 26, 2017 | 198.75 | 200.72 | 198.75 | 200.12 | 241,790 | +1.31(+0.66%) |
Jun 23, 2017 | 198.38 | 202.54 | 196.77 | 198.81 | 513,635 | +1.70(+0.86%) |
Jun 22, 2017 | 196.21 | 198.32 | 195.76 | 197.11 | 193,597 | +0.87(+0.44%) |
Jun 21, 2017 | 196.43 | 197.56 | 195.38 | 196.24 | 174,179 | -0.07(-0.03%) |
Jun 20, 2017 | 195.86 | 197.61 | 195.81 | 196.31 | 162,131 | +0.11(+0.05%) |
Jun 19, 2017 | 194.35 | 196.51 | 192.38 | 196.20 | 148,666 | +2.49(+1.28%) |
Jun 16, 2017 | 192.33 | 195.05 | 191.95 | 193.71 | 236,227 | +0.94(+0.49%) |
Jun 15, 2017 | 193.71 | 193.80 | 191.72 | 192.78 | 301,050 | -1.52(-0.78%) |
Jun 14, 2017 | 193.95 | 196.85 | 192.81 | 194.30 | 167,308 | -0.45(-0.23%) |
Jun 13, 2017 | 192.75 | 194.88 | 192.75 | 194.75 | 120,310 | +1.55(+0.80%) |
Jun 12, 2017 | 193.07 | 193.75 | 188.44 | 193.20 | 211,269 | +0.29(+0.15%) |
Jun 09, 2017 | 197.04 | 197.61 | 192.35 | 192.91 | 261,436 | -3.87(-1.97%) |
Jun 08, 2017 | 199.36 | 199.36 | 196.20 | 196.78 | 185,454 | -1.99(-1.00%) |
Jun 07, 2017 | 197.35 | 199.28 | 196.42 | 198.77 | 206,838 | +2.50(+1.27%) |
Jun 06, 2017 | 196.73 | 197.96 | 196.00 | 196.27 | 232,545 | -1.53(-0.78%) |
Jun 05, 2017 | 199.08 | 200.35 | 196.56 | 197.80 | 167,887 | -1.88(-0.94%) |
Jun 02, 2017 | 198.43 | 200.62 | 197.97 | 199.68 | 263,142 | +2.78(+1.41%) |