Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 202.53 | 204.76 | 202.15 | 204.41 | 2,207,381 | +1.48(+0.73%) |
Sep 28, 2017 | 202.52 | 203.56 | 201.23 | 202.93 | 2,462,121 | +0.61(+0.30%) |
Sep 27, 2017 | 201.72 | 203.04 | 200.72 | 202.31 | 3,564,574 | +4.15(+2.10%) |
Sep 26, 2017 | 198.95 | 199.45 | 197.38 | 198.16 | 2,053,863 | -0.28(-0.14%) |
Sep 25, 2017 | 198.88 | 199.82 | 196.79 | 198.44 | 2,624,471 | -0.66(-0.33%) |
Sep 22, 2017 | 198.76 | 199.50 | 197.25 | 199.10 | 2,160,427 | -0.22(-0.11%) |
Sep 21, 2017 | 198.12 | 200.02 | 197.70 | 199.32 | 2,089,382 | +1.29(+0.65%) |
Sep 20, 2017 | 197.78 | 199.63 | 196.92 | 198.03 | 3,112,313 | +0.76(+0.38%) |
Sep 19, 2017 | 196.50 | 198.33 | 195.91 | 197.27 | 2,155,978 | +1.19(+0.61%) |
Sep 18, 2017 | 195.02 | 197.35 | 194.47 | 196.08 | 2,861,909 | +1.99(+1.03%) |
Sep 15, 2017 | 195.76 | 195.81 | 192.89 | 194.09 | 5,065,959 | -1.41(-0.72%) |
Sep 14, 2017 | 194.85 | 196.49 | 194.81 | 195.50 | 2,305,139 | +0.25(+0.13%) |
Sep 13, 2017 | 194.12 | 195.75 | 193.66 | 195.25 | 2,765,705 | +0.53(+0.27%) |
Sep 12, 2017 | 191.78 | 196.22 | 191.34 | 194.72 | 4,346,098 | +4.21(+2.21%) |
Sep 11, 2017 | 189.66 | 191.17 | 188.72 | 190.51 | 3,448,036 | +3.32(+1.77%) |
Sep 08, 2017 | 185.72 | 188.97 | 185.63 | 187.19 | 3,621,355 | +1.18(+0.63%) |
Sep 07, 2017 | 188.50 | 188.57 | 184.97 | 186.01 | 4,171,052 | -2.58(-1.37%) |
Sep 06, 2017 | 188.72 | 190.47 | 187.53 | 188.59 | 4,192,141 | +0.91(+0.48%) |
Sep 05, 2017 | 192.91 | 193.04 | 187.27 | 187.68 | 6,557,407 | -6.98(-3.59%) |
Sep 01, 2017 | 193.52 | 195.41 | 192.64 | 194.66 | 2,723,220 | +1.84(+0.96%) |
Aug 31, 2017 | 192.40 | 193.46 | 191.82 | 192.82 | 2,599,938 | +1.14(+0.59%) |
Aug 30, 2017 | 189.81 | 193.23 | 189.67 | 191.68 | 2,796,987 | +2.12(+1.12%) |
Aug 29, 2017 | 187.24 | 189.71 | 185.93 | 189.56 | 2,748,700 | +0.31(+0.16%) |
Aug 28, 2017 | 191.45 | 191.60 | 187.97 | 189.25 | 3,075,379 | -1.82(-0.95%) |
Aug 25, 2017 | 193.16 | 190.78 | 191.07 | 2,599,346 | -0.45(-0.23%) | |
Aug 24, 2017 | 192.19 | 192.87 | 191.17 | 191.52 | 2,634,918 | +0.21(+0.11%) |
Aug 23, 2017 | 190.58 | 193.08 | 190.09 | 191.30 | 2,989,084 | -0.72(-0.38%) |
Aug 22, 2017 | 190.55 | 192.20 | 190.09 | 192.02 | 2,353,361 | +2.40(+1.26%) |
Aug 21, 2017 | 191.01 | 191.01 | 188.27 | 189.63 | 2,564,991 | -1.17(-0.61%) |
Aug 18, 2017 | 189.63 | 192.46 | 189.42 | 190.80 | 3,666,862 | +0.63(+0.33%) |
Aug 17, 2017 | 192.71 | 194.09 | 189.90 | 190.17 | 4,028,834 | -3.60(-1.86%) |
Aug 16, 2017 | 196.04 | 196.69 | 193.24 | 193.77 | 2,787,178 | -1.70(-0.87%) |
Aug 15, 2017 | 197.17 | 198.06 | 195.39 | 195.47 | 2,173,860 | +0.20(+0.10%) |
Aug 14, 2017 | 194.42 | 197.39 | 194.36 | 195.27 | 2,637,939 | +2.76(+1.43%) |
Aug 11, 2017 | 193.30 | 194.69 | 191.22 | 192.51 | 3,442,469 | -1.16(-0.60%) |
Aug 10, 2017 | 196.70 | 197.07 | 193.64 | 193.67 | 3,870,580 | -4.73(-2.39%) |
Aug 09, 2017 | 197.81 | 198.82 | 196.73 | 198.41 | 2,993,671 | -0.89(-0.45%) |
Aug 08, 2017 | 199.60 | 202.54 | 199.00 | 199.30 | 3,867,994 | -0.75(-0.37%) |
Aug 07, 2017 | 197.37 | 200.23 | 196.93 | 200.05 | 4,435,817 | +2.69(+1.36%) |
Aug 04, 2017 | 194.15 | 197.36 | 193.29 | 197.36 | 3,959,132 | +4.98(+2.59%) |
Aug 03, 2017 | 194.10 | 194.74 | 192.36 | 192.38 | 2,452,478 | -1.96(-1.01%) |
Aug 02, 2017 | 194.45 | 195.59 | 193.73 | 194.33 | 2,169,444 | -0.63(-0.32%) |
Aug 01, 2017 | 195.04 | 196.35 | 194.81 | 194.96 | 3,477,000 | +1.43(+0.74%) |
Jul 31, 2017 | 192.34 | 193.67 | 191.57 | 193.53 | 2,328,232 | +1.48(+0.77%) |
Jul 28, 2017 | 190.47 | 192.10 | 189.69 | 192.05 | 2,891,310 | +1.83(+0.96%) |
Jul 27, 2017 | 190.53 | 191.28 | 189.32 | 190.22 | 3,274,668 | -0.66(-0.35%) |
Jul 26, 2017 | 191.05 | 192.16 | 190.56 | 190.88 | 3,251,350 | +0.58(+0.30%) |
Jul 25, 2017 | 189.24 | 191.42 | 189.10 | 190.31 | 4,086,076 | +2.92(+1.56%) |
Jul 24, 2017 | 188.04 | 188.72 | 187.23 | 187.39 | 3,688,000 | -1.72(-0.91%) |
Jul 21, 2017 | 190.57 | 190.93 | 188.31 | 189.10 | 4,013,014 | -1.82(-0.95%) |
Jul 20, 2017 | 193.03 | 190.33 | 190.93 | 4,072,218 | -0.49(-0.26%) | |
Jul 19, 2017 | 191.45 | 192.56 | 190.38 | 191.41 | 5,686,760 | -0.38(-0.20%) |
Jul 18, 2017 | 195.39 | 197.85 | 191.32 | 191.79 | 7,451,311 | -5.11(-2.60%) |
Jul 17, 2017 | 196.45 | 197.23 | 195.14 | 196.90 | 2,967,853 | +0.57(+0.29%) |
Jul 14, 2017 | 195.15 | 197.20 | 193.33 | 196.34 | 4,312,191 | -1.54(-0.78%) |
Jul 13, 2017 | 195.30 | 198.09 | 194.92 | 197.88 | 3,320,913 | +2.59(+1.32%) |
Jul 12, 2017 | 194.45 | 196.70 | 194.16 | 195.30 | 2,989,053 | +0.38(+0.19%) |
Jul 11, 2017 | 194.14 | 195.78 | 192.96 | 194.92 | 3,193,440 | +0.95(+0.49%) |
Jul 10, 2017 | 192.62 | 195.25 | 192.35 | 193.97 | 2,744,637 | +0.48(+0.25%) |
Jul 07, 2017 | 196.02 | 196.24 | 192.75 | 193.48 | 3,140,848 | -1.21(-0.62%) |
Jul 06, 2017 | 195.79 | 197.59 | 193.46 | 194.69 | 3,582,044 | -1.16(-0.59%) |
Jul 05, 2017 | 196.15 | 196.61 | 193.46 | 195.85 | 3,227,558 | +0.65(+0.33%) |