Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 192.11 | 192.42 | 191.75 | 192.10 | 2,481,438 | +0.52(+0.27%) |
Aug 30, 2017 | 191.43 | 191.78 | 191.11 | 191.58 | 2,061,653 | +0.30(+0.16%) |
Aug 29, 2017 | 189.61 | 191.43 | 189.56 | 191.28 | 2,300,150 | +0.57(+0.30%) |
Aug 28, 2017 | 191.21 | 191.28 | 190.36 | 190.72 | 1,627,035 | -0.09(-0.05%) |
Aug 25, 2017 | 191.00 | 191.58 | 190.77 | 190.80 | 2,712,020 | +0.33(+0.17%) |
Aug 24, 2017 | 191.25 | 191.25 | 190.30 | 190.47 | 2,210,468 | -0.23(-0.12%) |
Aug 23, 2017 | 190.78 | 191.17 | 190.63 | 190.70 | 4,181,708 | -0.67(-0.35%) |
Aug 22, 2017 | 190.25 | 191.51 | 190.16 | 191.37 | 2,769,099 | +1.71(+0.90%) |
Aug 21, 2017 | 189.42 | 189.82 | 188.78 | 189.67 | 3,961,970 | +0.18(+0.10%) |
Aug 18, 2017 | 189.88 | 190.47 | 189.15 | 189.48 | 5,106,401 | -0.66(-0.35%) |
Aug 17, 2017 | 192.05 | 192.11 | 190.10 | 190.14 | 4,048,576 | -2.32(-1.21%) |
Aug 16, 2017 | 192.66 | 193.01 | 192.30 | 192.46 | 2,835,931 | +0.27(+0.14%) |
Aug 15, 2017 | 192.56 | 192.56 | 191.93 | 192.19 | 2,102,732 | +0.17(+0.09%) |
Aug 14, 2017 | 191.95 | 192.30 | 191.89 | 192.03 | 2,983,938 | +1.11(+0.58%) |
Aug 11, 2017 | 190.97 | 191.37 | 190.76 | 190.92 | 5,664,037 | +0.09(+0.05%) |
Aug 10, 2017 | 191.89 | 191.96 | 190.79 | 190.83 | 8,971,959 | -1.66(-0.86%) |
Aug 09, 2017 | 192.34 | 192.58 | 192.02 | 192.49 | 4,072,796 | -0.17(-0.09%) |
Aug 08, 2017 | 192.75 | 193.52 | 192.44 | 192.65 | 4,148,736 | -0.14(-0.07%) |
Aug 07, 2017 | 192.71 | 192.91 | 192.57 | 192.79 | 2,179,361 | +0.25(+0.13%) |
Aug 04, 2017 | 192.61 | 192.64 | 192.08 | 192.55 | 2,150,915 | +0.44(+0.23%) |
Aug 03, 2017 | 191.99 | 192.25 | 191.81 | 192.10 | 2,859,141 | +0.15(+0.08%) |
Aug 02, 2017 | 191.90 | 192.16 | 191.56 | 191.96 | 3,508,693 | +0.45(+0.24%) |
Aug 01, 2017 | 191.82 | 191.88 | 191.31 | 191.50 | 2,642,806 | +0.59(+0.31%) |
Jul 31, 2017 | 190.87 | 191.21 | 190.73 | 190.92 | 2,021,017 | +0.59(+0.31%) |
Jul 28, 2017 | 189.90 | 190.44 | 189.69 | 190.32 | 2,640,478 | +0.26(+0.14%) |
Jul 27, 2017 | 189.68 | 190.09 | 189.11 | 190.06 | 3,668,430 | +0.79(+0.42%) |
Jul 26, 2017 | 189.27 | 189.57 | 189.05 | 189.27 | 2,338,003 | +0.83(+0.44%) |
Jul 25, 2017 | 189.00 | 189.01 | 188.12 | 188.44 | 2,204,074 | +0.67(+0.36%) |
Jul 24, 2017 | 188.13 | 188.13 | 187.41 | 187.76 | 1,671,956 | -0.38(-0.20%) |
Jul 21, 2017 | 187.85 | 188.17 | 187.48 | 188.15 | 2,547,303 | -0.37(-0.20%) |
Jul 20, 2017 | 188.85 | 188.86 | 188.15 | 188.52 | 1,571,401 | -0.11(-0.06%) |
Jul 19, 2017 | 188.26 | 188.65 | 188.07 | 188.63 | 2,048,031 | +0.54(+0.29%) |
Jul 18, 2017 | 188.06 | 188.19 | 187.16 | 188.09 | 2,577,414 | -0.45(-0.24%) |
Jul 17, 2017 | 188.63 | 188.78 | 188.39 | 188.55 | 2,627,318 | -0.03(-0.02%) |
Jul 14, 2017 | 188.95 | 187.58 | 188.58 | 2,747,050 | +0.70(+0.37%) | |
Jul 13, 2017 | 187.74 | 187.97 | 187.48 | 187.88 | 1,820,153 | +0.20(+0.11%) |
Jul 12, 2017 | 187.47 | 188.09 | 187.39 | 187.68 | 2,412,092 | +1.09(+0.58%) |
Jul 11, 2017 | 186.53 | 186.87 | 185.46 | 186.59 | 1,809,178 | -0.01(-0.00%) |
Jul 10, 2017 | 186.33 | 186.91 | 186.30 | 186.60 | 1,326,333 | -0.05(-0.03%) |
Jul 07, 2017 | 186.21 | 186.75 | 186.10 | 186.65 | 1,521,224 | +0.79(+0.43%) |
Jul 06, 2017 | 186.69 | 186.82 | 185.69 | 185.86 | 2,636,260 | -1.26(-0.67%) |
Jul 05, 2017 | 187.25 | 187.33 | 186.46 | 187.12 | 2,063,219 | +0.08(+0.04%) |
Jul 03, 2017 | 186.57 | 187.81 | 186.51 | 187.04 | 2,448,408 | +1.09(+0.59%) |
Jun 30, 2017 | 185.87 | 186.60 | 185.71 | 185.95 | 2,541,880 | +0.55(+0.30%) |
Jun 29, 2017 | 187.06 | 187.09 | 184.60 | 185.40 | 5,007,994 | -1.42(-0.76%) |
Jun 28, 2017 | 185.68 | 187.06 | 186.24 | 186.82 | 5,382,632 | +1.14(+0.62%) |
Jun 27, 2017 | 186.36 | 186.72 | 185.62 | 185.68 | 2,272,287 | -0.82(-0.44%) |
Jun 26, 2017 | 186.86 | 187.27 | 186.20 | 186.50 | 2,225,187 | +0.11(+0.06%) |
Jun 23, 2017 | 186.12 | 186.57 | 185.79 | 186.38 | 1,544,500 | +0.01(+0.00%) |
Jun 22, 2017 | 186.68 | 186.86 | 186.31 | 186.38 | 3,092,940 | -0.14(-0.07%) |
Jun 21, 2017 | 187.18 | 187.19 | 186.30 | 186.51 | 2,441,897 | -0.44(-0.24%) |
Jun 20, 2017 | 187.39 | 187.54 | 186.93 | 186.96 | 2,020,763 | -0.45(-0.24%) |
Jun 19, 2017 | 186.92 | 187.49 | 186.68 | 187.41 | 2,412,039 | +1.19(+0.64%) |
Jun 16, 2017 | 186.03 | 186.24 | 185.58 | 186.23 | 2,720,121 | +0.23(+0.12%) |
Jun 15, 2017 | 185.30 | 186.09 | 185.18 | 186.00 | 2,954,618 | -0.13(-0.07%) |
Jun 14, 2017 | 186.07 | 186.27 | 185.38 | 186.13 | 6,228,995 | +0.41(+0.22%) |
Jun 13, 2017 | 185.22 | 185.74 | 185.18 | 185.72 | 2,788,213 | +0.84(+0.46%) |
Jun 12, 2017 | 184.93 | 185.20 | 184.42 | 184.87 | 4,230,559 | -0.24(-0.13%) |
Jun 09, 2017 | 184.66 | 185.46 | 184.17 | 185.11 | 4,907,059 | +0.71(+0.38%) |
Jun 08, 2017 | 184.19 | 185.13 | 183.99 | 184.40 | 2,332,642 | +0.12(+0.07%) |
Jun 07, 2017 | 184.25 | 184.46 | 183.78 | 184.28 | 1,776,051 | +0.30(+0.17%) |
Jun 06, 2017 | 183.94 | 184.33 | 183.80 | 183.98 | 2,406,947 | -0.43(-0.23%) |
Jun 05, 2017 | 184.40 | 184.70 | 184.21 | 184.40 | 2,209,322 | -0.04(-0.02%) |
Jun 02, 2017 | 184.05 | 184.71 | 183.89 | 184.45 | 2,658,555 | +0.44(+0.24%) |