Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 209.48 | 210.37 | 209.08 | 209.58 | 218,514 | +0.29(+0.14%) |
Sep 28, 2017 | 208.97 | 210.30 | 208.21 | 209.29 | 193,717 | -0.58(-0.28%) |
Sep 27, 2017 | 209.98 | 208.18 | 209.87 | 359,420 | +2.09(+1.01%) | |
Sep 26, 2017 | 208.29 | 208.40 | 206.68 | 207.78 | 236,331 | -0.63(-0.30%) |
Sep 25, 2017 | 207.29 | 209.50 | 206.50 | 208.41 | 317,592 | +0.85(+0.41%) |
Sep 22, 2017 | 205.91 | 208.08 | 205.66 | 207.56 | 289,663 | +1.45(+0.70%) |
Sep 21, 2017 | 201.25 | 206.59 | 201.25 | 206.11 | 497,184 | +4.88(+2.43%) |
Sep 20, 2017 | 198.38 | 201.46 | 198.00 | 201.23 | 350,148 | +2.74(+1.38%) |
Sep 19, 2017 | 198.00 | 199.30 | 197.96 | 198.49 | 324,191 | +0.50(+0.25%) |
Sep 18, 2017 | 194.00 | 198.46 | 194.00 | 197.99 | 359,246 | +4.59(+2.37%) |
Sep 15, 2017 | 193.50 | 194.30 | 192.60 | 193.40 | 1,263,202 | -0.34(-0.18%) |
Sep 14, 2017 | 191.68 | 194.58 | 191.65 | 193.74 | 322,925 | +2.07(+1.08%) |
Sep 13, 2017 | 194.16 | 194.70 | 191.50 | 191.67 | 722,982 | -4.32(-2.20%) |
Sep 12, 2017 | 195.16 | 196.67 | 195.16 | 195.99 | 221,976 | +1.35(+0.69%) |
Sep 11, 2017 | 195.03 | 196.22 | 193.36 | 194.64 | 221,169 | +0.16(+0.08%) |
Sep 08, 2017 | 194.62 | 195.75 | 193.17 | 194.48 | 211,361 | -0.01(-0.01%) |
Sep 07, 2017 | 193.02 | 195.70 | 192.22 | 194.49 | 290,083 | +1.41(+0.73%) |
Sep 06, 2017 | 194.42 | 196.49 | 192.97 | 193.08 | 302,932 | -0.53(-0.27%) |
Sep 05, 2017 | 193.05 | 194.12 | 191.07 | 193.61 | 308,487 | +0.04(+0.02%) |
Sep 01, 2017 | 194.42 | 194.71 | 193.00 | 193.57 | 159,849 | -0.74(-0.38%) |
Aug 31, 2017 | 194.50 | 195.18 | 193.24 | 194.31 | 377,352 | -0.24(-0.12%) |
Aug 30, 2017 | 192.90 | 195.64 | 192.82 | 194.55 | 260,113 | +2.09(+1.09%) |
Aug 29, 2017 | 190.27 | 192.71 | 189.57 | 192.46 | 266,465 | +1.54(+0.81%) |
Aug 28, 2017 | 191.18 | 191.65 | 190.26 | 190.92 | 240,124 | -0.08(-0.04%) |
Aug 25, 2017 | 192.68 | 190.99 | 191.00 | 283,829 | +0.18(+0.09%) | |
Aug 24, 2017 | 191.39 | 191.62 | 190.00 | 190.82 | 389,199 | +1.09(+0.57%) |
Aug 23, 2017 | 190.23 | 190.94 | 189.73 | 189.73 | 374,694 | -1.28(-0.67%) |
Aug 22, 2017 | 191.29 | 191.66 | 190.09 | 191.01 | 282,836 | +0.31(+0.16%) |
Aug 21, 2017 | 191.60 | 192.16 | 190.50 | 190.70 | 312,965 | -0.67(-0.35%) |
Aug 18, 2017 | 192.57 | 192.57 | 190.47 | 191.37 | 348,789 | -1.40(-0.73%) |
Aug 17, 2017 | 195.25 | 195.32 | 192.67 | 192.77 | 392,288 | -1.65(-0.85%) |
Aug 16, 2017 | 198.50 | 199.00 | 194.42 | 194.42 | 330,700 | -3.72(-1.88%) |
Aug 15, 2017 | 197.64 | 198.64 | 197.21 | 198.14 | 235,611 | +0.86(+0.44%) |
Aug 14, 2017 | 196.13 | 198.07 | 195.75 | 197.28 | 193,168 | +1.96(+1.00%) |
Aug 11, 2017 | 195.37 | 196.57 | 193.82 | 195.32 | 367,997 | +0.31(+0.16%) |
Aug 10, 2017 | 195.07 | 195.75 | 193.82 | 195.01 | 344,899 | -0.50(-0.26%) |
Aug 09, 2017 | 193.51 | 195.65 | 193.18 | 195.51 | 289,361 | +1.58(+0.81%) |
Aug 08, 2017 | 196.30 | 196.37 | 193.33 | 193.93 | 558,639 | -2.87(-1.46%) |
Aug 04, 2017 | 197.32 | 197.33 | 195.88 | 196.80 | 268,591 | +0.73(+0.37%) |
Aug 03, 2017 | 197.39 | 199.78 | 195.40 | 196.07 | 517,699 | -1.92(-0.97%) |
Aug 02, 2017 | 195.53 | 198.22 | 195.50 | 197.99 | 632,249 | +2.06(+1.05%) |
Aug 01, 2017 | 196.04 | 197.50 | 194.78 | 195.93 | 491,611 | +0.74(+0.38%) |
Jul 31, 2017 | 196.39 | 198.00 | 194.88 | 195.19 | 493,528 | -1.20(-0.61%) |
Jul 28, 2017 | 197.21 | 197.89 | 196.00 | 196.39 | 553,624 | -0.88(-0.45%) |
Jul 27, 2017 | 197.59 | 198.24 | 196.02 | 197.27 | 491,314 | +0.74(+0.38%) |
Jul 26, 2017 | 199.01 | 199.44 | 195.47 | 196.53 | 641,735 | -2.49(-1.25%) |
Jul 25, 2017 | 199.59 | 202.33 | 199.00 | 199.02 | 500,324 | -0.67(-0.34%) |
Jul 24, 2017 | 203.30 | 203.35 | 199.59 | 199.69 | 385,181 | -3.59(-1.77%) |
Jul 21, 2017 | 203.14 | 206.03 | 203.03 | 203.28 | 330,270 | -1.42(-0.69%) |
Jul 20, 2017 | 205.00 | 209.84 | 200.97 | 204.70 | 419,759 | +1.10(+0.54%) |
Jul 19, 2017 | 205.61 | 206.46 | 203.37 | 203.60 | 298,314 | -2.69(-1.30%) |
Jul 18, 2017 | 208.00 | 208.48 | 204.40 | 206.29 | 254,118 | -2.01(-0.96%) |
Jul 17, 2017 | 210.99 | 210.99 | 207.79 | 208.30 | 255,563 | -2.51(-1.19%) |
Jul 14, 2017 | 209.51 | 211.88 | 209.51 | 210.81 | 243,443 | +1.08(+0.51%) |
Jul 13, 2017 | 209.29 | 210.83 | 208.55 | 209.73 | 241,982 | +0.68(+0.33%) |
Jul 12, 2017 | 210.00 | 212.64 | 208.44 | 209.05 | 287,533 | +0.50(+0.24%) |
Jul 11, 2017 | 209.10 | 210.28 | 207.46 | 208.55 | 254,378 | -1.13(-0.54%) |
Jul 10, 2017 | 208.77 | 211.46 | 208.77 | 209.68 | 140,015 | +0.22(+0.11%) |
Jul 07, 2017 | 210.38 | 210.61 | 207.50 | 209.46 | 147,617 | -1.07(-0.51%) |
Jul 06, 2017 | 209.79 | 211.54 | 209.50 | 210.53 | 269,118 | -0.39(-0.18%) |
Jul 05, 2017 | 209.56 | 211.26 | 207.56 | 210.92 | 283,924 | +1.20(+0.57%) |
Jul 04, 2017 | 209.26 | 210.43 | 208.62 | 209.72 | 88,382 | +1.07(+0.51%) |