Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 170.75 | 174.11 | 170.33 | 172.53 | 523,745 | +2.33(+1.37%) |
Aug 30, 2017 | 169.77 | 171.19 | 169.26 | 170.19 | 329,407 | +0.40(+0.24%) |
Aug 29, 2017 | 169.55 | 170.26 | 168.16 | 169.79 | 324,583 | -0.78(-0.46%) |
Aug 28, 2017 | 173.02 | 173.19 | 170.43 | 170.57 | 243,031 | -1.91(-1.11%) |
Aug 25, 2017 | 171.88 | 175.18 | 170.99 | 172.49 | 284,907 | +1.23(+0.72%) |
Aug 24, 2017 | 172.55 | 174.44 | 170.97 | 171.26 | 305,075 | -0.39(-0.23%) |
Aug 23, 2017 | 175.51 | 175.90 | 170.94 | 171.65 | 523,853 | -4.99(-2.82%) |
Aug 22, 2017 | 172.96 | 177.09 | 172.49 | 176.63 | 482,890 | +4.18(+2.42%) |
Aug 21, 2017 | 174.10 | 174.19 | 170.97 | 172.46 | 592,128 | -1.57(-0.90%) |
Aug 18, 2017 | 176.00 | 176.63 | 173.90 | 174.03 | 437,491 | -2.75(-1.56%) |
Aug 17, 2017 | 178.32 | 181.10 | 176.78 | 176.78 | 674,420 | -2.18(-1.22%) |
Aug 16, 2017 | 178.53 | 180.29 | 178.29 | 178.96 | 247,509 | +1.21(+0.68%) |
Aug 15, 2017 | 182.14 | 182.14 | 177.54 | 177.75 | 337,900 | -4.44(-2.44%) |
Aug 14, 2017 | 182.54 | 183.82 | 179.47 | 182.19 | 623,466 | +0.98(+0.54%) |
Aug 11, 2017 | 180.11 | 181.58 | 178.51 | 181.21 | 385,379 | +0.60(+0.33%) |
Aug 10, 2017 | 188.34 | 188.96 | 180.46 | 180.62 | 601,932 | -8.59(-4.54%) |
Aug 09, 2017 | 191.79 | 192.42 | 188.51 | 189.20 | 371,232 | -2.58(-1.34%) |
Aug 08, 2017 | 192.98 | 194.21 | 191.69 | 191.78 | 348,647 | -1.21(-0.63%) |
Aug 07, 2017 | 194.81 | 194.89 | 192.51 | 192.99 | 374,233 | -2.06(-1.06%) |
Aug 04, 2017 | 195.20 | 195.43 | 192.99 | 195.05 | 299,949 | -0.13(-0.06%) |
Aug 03, 2017 | 195.22 | 197.04 | 193.65 | 195.18 | 266,262 | -0.79(-0.40%) |
Aug 02, 2017 | 195.22 | 197.63 | 195.11 | 195.97 | 379,911 | -0.14(-0.07%) |
Aug 01, 2017 | 198.65 | 198.65 | 193.56 | 196.10 | 548,258 | -1.66(-0.84%) |
Jul 31, 2017 | 200.06 | 200.06 | 196.52 | 197.76 | 360,055 | -1.42(-0.71%) |
Jul 28, 2017 | 198.38 | 200.18 | 197.74 | 199.19 | 334,438 | +0.77(+0.39%) |
Jul 27, 2017 | 198.05 | 198.79 | 196.52 | 198.42 | 498,253 | +0.36(+0.18%) |
Jul 26, 2017 | 201.09 | 202.28 | 197.04 | 198.06 | 510,845 | -3.22(-1.60%) |
Jul 25, 2017 | 203.10 | 203.79 | 201.08 | 201.28 | 458,218 | -0.42(-0.21%) |
Jul 24, 2017 | 200.82 | 202.27 | 200.63 | 201.69 | 402,894 | +1.38(+0.69%) |
Jul 21, 2017 | 197.93 | 200.47 | 197.39 | 200.31 | 329,778 | +1.72(+0.87%) |
Jul 20, 2017 | 199.37 | 199.80 | 196.58 | 198.59 | 401,423 | -0.63(-0.32%) |
Jul 19, 2017 | 196.98 | 200.40 | 196.98 | 199.23 | 348,518 | +2.34(+1.19%) |
Jul 18, 2017 | 195.68 | 197.18 | 194.20 | 196.88 | 406,672 | -0.23(-0.12%) |
Jul 17, 2017 | 199.05 | 201.14 | 196.75 | 197.12 | 560,870 | -2.65(-1.32%) |
Jul 14, 2017 | 202.48 | 198.49 | 199.76 | 872,721 | +1.41(+0.71%) | |
Jul 13, 2017 | 194.27 | 198.97 | 193.34 | 198.36 | 516,602 | +5.08(+2.63%) |
Jul 12, 2017 | 195.30 | 196.61 | 192.54 | 193.28 | 364,714 | -1.20(-0.62%) |
Jul 11, 2017 | 192.68 | 195.05 | 192.32 | 194.48 | 457,413 | +0.96(+0.49%) |
Jul 10, 2017 | 193.23 | 195.03 | 192.08 | 193.52 | 711,930 | -0.10(-0.05%) |
Jul 07, 2017 | 194.74 | 195.61 | 192.53 | 193.62 | 586,737 | -0.48(-0.25%) |
Jul 06, 2017 | 195.81 | 196.85 | 193.90 | 194.10 | 554,614 | -1.81(-0.93%) |
Jul 05, 2017 | 197.57 | 198.60 | 193.39 | 195.91 | 580,799 | -2.14(-1.08%) |
Jul 03, 2017 | 199.57 | 200.88 | 195.64 | 198.05 | 527,811 | -0.21(-0.10%) |
Jun 30, 2017 | 195.14 | 199.88 | 194.44 | 198.25 | 1,094,726 | +4.64(+2.40%) |
Jun 29, 2017 | 189.20 | 198.95 | 186.37 | 193.61 | 2,319,017 | +18.33(+10.45%) |
Jun 28, 2017 | 172.07 | 176.77 | 172.07 | 175.28 | 1,025,147 | +4.29(+2.51%) |
Jun 27, 2017 | 172.19 | 172.61 | 170.45 | 170.99 | 629,352 | -1.20(-0.70%) |
Jun 26, 2017 | 172.81 | 174.48 | 171.75 | 172.19 | 604,492 | -0.57(-0.33%) |
Jun 23, 2017 | 172.09 | 174.91 | 171.62 | 172.77 | 708,176 | +0.38(+0.22%) |
Jun 22, 2017 | 170.32 | 174.62 | 169.76 | 172.39 | 564,884 | +1.96(+1.15%) |
Jun 21, 2017 | 172.18 | 172.71 | 169.40 | 170.43 | 437,603 | -1.33(-0.77%) |
Jun 20, 2017 | 173.76 | 173.87 | 171.28 | 171.75 | 403,565 | -2.16(-1.24%) |
Jun 19, 2017 | 172.06 | 173.95 | 171.14 | 173.91 | 552,807 | +1.78(+1.04%) |
Jun 16, 2017 | 175.13 | 175.31 | 169.85 | 172.12 | 710,153 | -2.21(-1.27%) |
Jun 15, 2017 | 175.44 | 175.95 | 172.20 | 174.34 | 460,707 | -1.81(-1.03%) |
Jun 14, 2017 | 175.55 | 176.37 | 171.95 | 176.15 | 771,337 | +1.34(+0.76%) |
Jun 13, 2017 | 178.87 | 179.53 | 173.88 | 174.81 | 655,353 | -3.72(-2.08%) |
Jun 12, 2017 | 172.50 | 179.47 | 172.33 | 178.53 | 1,044,278 | +5.74(+3.32%) |
Jun 09, 2017 | 169.90 | 174.58 | 169.78 | 172.80 | 837,861 | +3.85(+2.28%) |
Jun 08, 2017 | 170.11 | 166.70 | 168.94 | 842,848 | +0.21(+0.13%) | |
Jun 07, 2017 | 167.72 | 170.01 | 166.71 | 168.73 | 708,252 | +0.86(+0.51%) |
Jun 06, 2017 | 164.48 | 168.90 | 163.41 | 167.87 | 932,295 | +3.87(+2.36%) |
Jun 05, 2017 | 162.76 | 164.43 | 161.81 | 164.00 | 583,196 | +0.40(+0.24%) |
Jun 02, 2017 | 162.92 | 165.54 | 162.63 | 163.60 | 418,834 | +0.74(+0.46%) |