Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 168.48 | 171.31 | 168.46 | 170.52 | 15,371,889 | +2.14(+1.27%) |
Sep 28, 2017 | 167.60 | 168.72 | 166.82 | 168.38 | 12,201,551 | +1.05(+0.63%) |
Sep 27, 2017 | 165.56 | 168.00 | 165.23 | 167.34 | 19,275,824 | +3.46(+2.11%) |
Sep 26, 2017 | 164.16 | 165.16 | 162.45 | 163.87 | 23,400,556 | +1.34(+0.82%) |
Sep 25, 2017 | 168.89 | 168.95 | 161.23 | 162.54 | 41,316,632 | -7.65(-4.50%) |
Sep 22, 2017 | 169.86 | 171.38 | 168.87 | 170.19 | 12,121,997 | -0.57(-0.33%) |
Sep 21, 2017 | 171.34 | 171.92 | 169.66 | 170.76 | 11,182,348 | -1.06(-0.62%) |
Sep 20, 2017 | 172.15 | 172.69 | 170.35 | 171.82 | 12,285,764 | -0.35(-0.20%) |
Sep 19, 2017 | 170.27 | 172.21 | 170.01 | 172.17 | 13,184,588 | +2.50(+1.48%) |
Sep 18, 2017 | 171.64 | 171.72 | 168.99 | 169.66 | 12,967,668 | -1.63(-0.95%) |
Sep 15, 2017 | 170.53 | 171.98 | 169.95 | 171.29 | 15,692,720 | +0.68(+0.40%) |
Sep 14, 2017 | 171.91 | 171.93 | 170.15 | 170.61 | 15,641,572 | -2.09(-1.21%) |
Sep 13, 2017 | 172.66 | 172.81 | 171.71 | 172.69 | 9,135,885 | +0.09(+0.05%) |
Sep 12, 2017 | 173.40 | 173.62 | 171.43 | 172.60 | 11,206,907 | -0.55(-0.32%) |
Sep 11, 2017 | 172.05 | 173.53 | 171.86 | 173.15 | 12,385,833 | +2.56(+1.50%) |
Sep 08, 2017 | 172.74 | 173.13 | 170.45 | 170.60 | 11,021,060 | -2.26(-1.31%) |
Sep 07, 2017 | 171.59 | 172.95 | 169.92 | 172.85 | 18,084,402 | +1.12(+0.65%) |
Sep 06, 2017 | 170.56 | 172.13 | 169.22 | 171.74 | 13,926,763 | +1.37(+0.80%) |
Sep 05, 2017 | 170.92 | 172.03 | 169.20 | 170.37 | 13,238,035 | -1.30(-0.76%) |
Sep 01, 2017 | 172.05 | 172.56 | 170.96 | 171.67 | 11,701,585 | +0.05(+0.03%) |
Aug 31, 2017 | 170.05 | 171.79 | 169.71 | 171.62 | 17,259,162 | +2.04(+1.21%) |
Aug 30, 2017 | 167.82 | 169.83 | 167.29 | 169.57 | 11,158,511 | +1.87(+1.11%) |
Aug 29, 2017 | 164.91 | 168.08 | 164.66 | 167.71 | 11,141,407 | +0.81(+0.48%) |
Aug 28, 2017 | 166.57 | 167.36 | 165.99 | 166.90 | 8,550,136 | +0.92(+0.55%) |
Aug 25, 2017 | 168.03 | 165.84 | 165.98 | 12,640,399 | -1.42(-0.85%) | |
Aug 24, 2017 | 168.53 | 168.94 | 166.07 | 167.40 | 14,053,503 | -0.97(-0.57%) |
Aug 23, 2017 | 168.49 | 168.98 | 167.85 | 168.36 | 9,872,985 | -0.93(-0.55%) |
Aug 22, 2017 | 167.94 | 169.52 | 166.81 | 169.29 | 11,410,345 | +1.86(+1.11%) |
Aug 21, 2017 | 166.82 | 167.66 | 165.48 | 167.44 | 11,931,573 | +0.37(+0.22%) |
Aug 18, 2017 | 166.50 | 168.32 | 165.87 | 167.07 | 15,124,654 | +0.50(+0.30%) |
Aug 17, 2017 | 168.99 | 169.51 | 166.51 | 166.57 | 17,241,076 | -3.08(-1.82%) |
Aug 16, 2017 | 170.90 | 171.03 | 168.89 | 169.65 | 15,801,978 | -1.00(-0.58%) |
Aug 15, 2017 | 171.14 | 171.15 | 169.66 | 170.65 | 8,745,356 | +0.25(+0.15%) |
Aug 14, 2017 | 169.74 | 170.70 | 168.94 | 170.40 | 12,975,676 | +2.66(+1.59%) |
Aug 11, 2017 | 167.61 | 168.47 | 166.51 | 167.74 | 13,819,493 | +0.68(+0.41%) |
Aug 10, 2017 | 169.71 | 170.24 | 166.53 | 167.06 | 20,869,662 | -3.77(-2.21%) |
Aug 09, 2017 | 169.63 | 171.10 | 169.21 | 170.83 | 10,833,657 | -0.05(-0.03%) |
Aug 08, 2017 | 171.53 | 172.69 | 170.27 | 170.88 | 14,384,436 | -0.75(-0.44%) |
Aug 07, 2017 | 169.60 | 171.71 | 169.31 | 171.63 | 12,809,139 | +2.36(+1.39%) |
Aug 04, 2017 | 168.62 | 169.71 | 168.34 | 169.27 | 10,799,874 | +1.03(+0.61%) |
Aug 03, 2017 | 168.95 | 169.35 | 167.91 | 168.24 | 10,810,545 | -0.71(-0.42%) |
Aug 02, 2017 | 169.95 | 170.20 | 166.60 | 168.95 | 17,461,560 | -0.56(-0.33%) |
Aug 01, 2017 | 169.47 | 170.12 | 168.70 | 169.51 | 14,394,829 | +0.61(+0.36%) |
Jul 31, 2017 | 171.65 | 172.37 | 168.20 | 168.90 | 25,523,168 | -3.19(-1.86%) |
Jul 28, 2017 | 168.72 | 173.07 | 168.70 | 172.10 | 24,608,016 | +2.01(+1.18%) |
Jul 27, 2017 | 174.34 | 175.13 | 167.17 | 170.09 | 69,042,368 | +4.82(+2.92%) |
Jul 26, 2017 | 165.67 | 165.67 | 163.76 | 165.27 | 35,102,668 | +0.33(+0.20%) |
Jul 25, 2017 | 165.20 | 164.94 | 15,397,734 | -0.72(-0.43%) | ||
Jul 24, 2017 | 164.30 | 165.83 | 163.97 | 165.66 | 17,378,104 | +1.57(+0.95%) |
Jul 21, 2017 | 163.82 | 164.71 | 163.41 | 164.09 | 14,774,300 | -0.10(-0.06%) |
Jul 20, 2017 | 164.46 | 164.64 | 162.69 | 164.19 | 18,557,398 | +0.39(+0.24%) |
Jul 19, 2017 | 163.25 | 165.36 | 162.84 | 163.80 | 26,322,910 | +1.28(+0.79%) |
Jul 18, 2017 | 159.33 | 163.39 | 159.09 | 162.53 | 23,767,436 | +3.12(+1.96%) |
Jul 17, 2017 | 159.92 | 160.45 | 158.48 | 159.40 | 12,872,358 | -0.24(-0.15%) |
Jul 14, 2017 | 159.80 | 159.99 | 159.00 | 159.64 | 16,404,848 | +0.71(+0.45%) |
Jul 13, 2017 | 158.41 | 159.45 | 158.18 | 158.93 | 13,957,278 | +0.36(+0.23%) |
Jul 12, 2017 | 156.17 | 158.83 | 155.88 | 158.57 | 22,775,398 | +3.62(+2.34%) |
Jul 11, 2017 | 153.06 | 155.10 | 152.60 | 154.95 | 13,689,977 | +1.77(+1.15%) |
Jul 10, 2017 | 151.38 | 153.66 | 151.20 | 153.19 | 13,401,661 | +2.06(+1.36%) |
Jul 07, 2017 | 148.94 | 151.68 | 148.88 | 151.13 | 13,643,911 | +2.61(+1.76%) |
Jul 06, 2017 | 148.72 | 149.73 | 147.71 | 148.51 | 14,981,589 | -1.52(-1.01%) |
Jul 05, 2017 | 148.69 | 150.54 | 147.83 | 150.03 | 14,362,721 | +1.91(+1.29%) |