Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 185.86 | 188.68 | 185.10 | 188.27 | 292,431 | +3.00(+1.62%) |
Aug 30, 2017 | 184.17 | 185.38 | 183.50 | 185.27 | 196,839 | +1.54(+0.84%) |
Aug 29, 2017 | 181.06 | 184.01 | 180.51 | 183.73 | 324,235 | +2.36(+1.30%) |
Aug 28, 2017 | 184.51 | 184.73 | 181.26 | 181.38 | 238,165 | -2.48(-1.35%) |
Aug 25, 2017 | 184.81 | 186.94 | 183.25 | 183.86 | 463,277 | -0.38(-0.21%) |
Aug 24, 2017 | 182.48 | 184.44 | 181.74 | 184.24 | 227,705 | +2.23(+1.22%) |
Aug 23, 2017 | 181.88 | 182.40 | 181.22 | 182.01 | 120,191 | -0.25(-0.14%) |
Aug 22, 2017 | 180.16 | 182.73 | 178.96 | 182.26 | 218,711 | +3.34(+1.87%) |
Aug 21, 2017 | 179.83 | 180.62 | 178.34 | 178.92 | 276,866 | -1.14(-0.63%) |
Aug 18, 2017 | 182.83 | 183.12 | 179.84 | 180.06 | 246,106 | -2.82(-1.54%) |
Aug 17, 2017 | 184.59 | 186.28 | 182.71 | 182.89 | 224,676 | -2.09(-1.13%) |
Aug 16, 2017 | 188.12 | 188.91 | 184.79 | 184.97 | 297,345 | -3.08(-1.64%) |
Aug 15, 2017 | 188.76 | 189.78 | 187.82 | 188.05 | 260,070 | -0.60(-0.32%) |
Aug 14, 2017 | 188.48 | 189.60 | 187.59 | 188.65 | 416,558 | +1.62(+0.87%) |
Aug 11, 2017 | 188.49 | 188.88 | 186.91 | 187.03 | 164,855 | +0.07(+0.04%) |
Aug 10, 2017 | 188.31 | 191.70 | 186.92 | 186.96 | 237,874 | -1.47(-0.78%) |
Aug 09, 2017 | 187.61 | 189.52 | 186.97 | 188.43 | 285,744 | +0.67(+0.36%) |
Aug 08, 2017 | 187.54 | 188.62 | 187.02 | 187.76 | 244,242 | +0.40(+0.22%) |
Aug 07, 2017 | 187.78 | 188.28 | 186.34 | 187.36 | 237,565 | -0.36(-0.19%) |
Aug 04, 2017 | 187.74 | 188.97 | 186.92 | 187.72 | 228,961 | +0.02(+0.01%) |
Aug 03, 2017 | 183.38 | 188.43 | 183.36 | 187.70 | 736,908 | +5.02(+2.75%) |
Aug 02, 2017 | 180.97 | 183.59 | 179.47 | 182.69 | 399,970 | +1.42(+0.78%) |
Aug 01, 2017 | 181.82 | 182.01 | 180.03 | 181.26 | 358,280 | +0.42(+0.23%) |
Jul 31, 2017 | 180.76 | 181.71 | 180.54 | 180.84 | 307,572 | +0.40(+0.22%) |
Jul 28, 2017 | 178.13 | 180.65 | 177.60 | 180.44 | 250,209 | +2.46(+1.39%) |
Jul 27, 2017 | 178.91 | 179.40 | 177.23 | 177.97 | 584,660 | -0.57(-0.32%) |
Jul 26, 2017 | 179.56 | 179.60 | 177.68 | 178.54 | 291,920 | -0.11(-0.06%) |
Jul 25, 2017 | 177.31 | 178.83 | 176.45 | 178.66 | 392,620 | +1.72(+0.97%) |
Jul 24, 2017 | 176.71 | 178.25 | 176.64 | 176.94 | 299,790 | +0.27(+0.15%) |
Jul 21, 2017 | 174.46 | 177.36 | 174.16 | 176.67 | 267,870 | +1.90(+1.08%) |
Jul 20, 2017 | 176.81 | 174.27 | 174.77 | 285,882 | +0.61(+0.35%) | |
Jul 19, 2017 | 173.82 | 175.23 | 172.89 | 174.16 | 416,654 | +0.97(+0.56%) |
Jul 18, 2017 | 173.80 | 174.00 | 171.34 | 173.18 | 326,634 | -0.79(-0.45%) |
Jul 17, 2017 | 173.94 | 174.67 | 172.09 | 173.97 | 229,104 | +0.11(+0.07%) |
Jul 14, 2017 | 174.31 | 175.05 | 173.60 | 173.86 | 328,508 | -0.21(-0.12%) |
Jul 13, 2017 | 175.48 | 175.74 | 173.95 | 174.07 | 305,036 | -0.89(-0.51%) |
Jul 12, 2017 | 171.53 | 175.87 | 171.45 | 174.96 | 412,567 | +3.97(+2.32%) |
Jul 11, 2017 | 170.09 | 171.64 | 168.94 | 170.99 | 443,550 | +1.40(+0.83%) |
Jul 10, 2017 | 169.09 | 170.70 | 167.50 | 169.59 | 401,581 | +0.33(+0.20%) |
Jul 07, 2017 | 168.84 | 169.78 | 168.22 | 169.25 | 271,304 | +1.33(+0.79%) |
Jul 06, 2017 | 168.79 | 169.65 | 167.55 | 167.92 | 619,440 | -1.39(-0.82%) |
Jul 05, 2017 | 168.64 | 170.18 | 167.77 | 169.31 | 279,334 | +1.25(+0.75%) |
Jul 03, 2017 | 163.51 | 169.09 | 163.13 | 168.06 | 218,470 | +4.72(+2.89%) |
Jun 30, 2017 | 163.31 | 164.00 | 162.00 | 163.34 | 313,732 | +0.82(+0.51%) |
Jun 29, 2017 | 164.51 | 164.74 | 160.93 | 162.51 | 254,469 | -1.88(-1.14%) |
Jun 28, 2017 | 164.79 | 165.78 | 164.28 | 164.39 | 219,256 | +0.34(+0.21%) |
Jun 27, 2017 | 162.99 | 165.87 | 162.99 | 164.05 | 298,543 | +0.60(+0.37%) |
Jun 26, 2017 | 164.00 | 165.38 | 163.15 | 163.45 | 228,356 | -0.48(-0.29%) |
Jun 23, 2017 | 162.72 | 165.61 | 162.41 | 163.93 | 714,598 | +1.14(+0.70%) |
Jun 22, 2017 | 163.68 | 163.72 | 162.08 | 162.79 | 622,612 | -0.91(-0.56%) |
Jun 21, 2017 | 163.65 | 164.60 | 162.77 | 163.71 | 334,719 | +0.27(+0.17%) |
Jun 20, 2017 | 163.22 | 164.55 | 162.17 | 163.43 | 436,084 | -0.78(-0.48%) |
Jun 19, 2017 | 166.02 | 166.02 | 161.87 | 164.22 | 566,733 | +1.03(+0.63%) |
Jun 16, 2017 | 170.03 | 170.54 | 162.63 | 163.18 | 1,078,750 | -8.41(-4.90%) |
Jun 15, 2017 | 171.26 | 172.38 | 170.88 | 171.59 | 182,546 | -1.06(-0.62%) |
Jun 14, 2017 | 172.78 | 174.11 | 172.32 | 172.65 | 277,650 | +0.09(+0.05%) |
Jun 13, 2017 | 171.18 | 174.03 | 171.08 | 172.56 | 237,571 | +1.67(+0.98%) |
Jun 12, 2017 | 169.51 | 171.16 | 168.66 | 170.89 | 567,689 | +1.14(+0.67%) |
Jun 09, 2017 | 168.95 | 170.74 | 168.37 | 169.75 | 443,389 | +0.84(+0.50%) |
Jun 08, 2017 | 166.42 | 169.10 | 166.00 | 168.91 | 457,947 | +2.31(+1.38%) |
Jun 07, 2017 | 165.83 | 166.67 | 164.87 | 166.60 | 293,464 | +0.92(+0.56%) |
Jun 06, 2017 | 166.87 | 167.54 | 165.63 | 165.68 | 419,673 | -2.06(-1.23%) |
Jun 05, 2017 | 169.07 | 169.07 | 167.37 | 167.74 | 353,377 | -2.29(-1.35%) |
Jun 02, 2017 | 170.30 | 171.68 | 169.70 | 170.03 | 315,056 | -0.44(-0.26%) |