Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 183.43 | 186.60 | 182.99 | 184.51 | 181,739 | +0.43(+0.23%) |
Sep 28, 2017 | 183.01 | 184.52 | 182.25 | 184.09 | 151,149 | +0.91(+0.50%) |
Sep 27, 2017 | 181.69 | 184.54 | 181.55 | 183.17 | 364,461 | +2.59(+1.43%) |
Sep 26, 2017 | 181.77 | 182.25 | 180.47 | 180.59 | 239,517 | -0.97(-0.54%) |
Sep 25, 2017 | 179.52 | 181.79 | 179.45 | 181.56 | 191,578 | +1.77(+0.98%) |
Sep 22, 2017 | 178.99 | 179.89 | 177.25 | 179.79 | 285,601 | +0.77(+0.43%) |
Sep 21, 2017 | 178.24 | 180.01 | 177.88 | 179.02 | 279,185 | +0.99(+0.56%) |
Sep 20, 2017 | 177.67 | 178.18 | 176.80 | 178.03 | 301,871 | +0.74(+0.42%) |
Sep 19, 2017 | 177.78 | 177.78 | 175.94 | 177.29 | 295,605 | -0.20(-0.11%) |
Sep 18, 2017 | 174.97 | 177.66 | 174.97 | 177.50 | 413,052 | +2.66(+1.52%) |
Sep 15, 2017 | 173.43 | 175.40 | 173.43 | 174.83 | 396,905 | +1.26(+0.73%) |
Sep 14, 2017 | 172.25 | 173.63 | 170.86 | 173.57 | 336,511 | +1.28(+0.74%) |
Sep 13, 2017 | 173.28 | 173.53 | 171.79 | 172.29 | 238,190 | -1.54(-0.88%) |
Sep 12, 2017 | 173.28 | 174.57 | 172.73 | 173.82 | 155,282 | +1.54(+0.89%) |
Sep 11, 2017 | 170.70 | 172.91 | 169.96 | 172.29 | 210,003 | +3.83(+2.27%) |
Sep 08, 2017 | 167.85 | 168.80 | 166.75 | 168.46 | 200,471 | +0.60(+0.36%) |
Sep 07, 2017 | 168.47 | 168.81 | 165.01 | 167.85 | 254,362 | -0.29(-0.17%) |
Sep 06, 2017 | 171.12 | 167.97 | 168.15 | 250,493 | -1.38(-0.81%) | |
Sep 05, 2017 | 171.10 | 173.08 | 168.41 | 169.53 | 640,978 | -2.62(-1.52%) |
Sep 01, 2017 | 172.34 | 173.50 | 172.34 | 172.15 | 184,998 | +0.41(+0.24%) |
Aug 31, 2017 | 170.03 | 172.10 | 169.42 | 171.74 | 315,157 | +2.58(+1.52%) |
Aug 30, 2017 | 169.00 | 169.91 | 168.50 | 169.17 | 177,600 | +0.16(+0.09%) |
Aug 29, 2017 | 166.95 | 169.38 | 166.46 | 169.01 | 209,037 | -0.11(-0.06%) |
Aug 28, 2017 | 170.97 | 170.97 | 168.29 | 169.12 | 160,877 | -0.87(-0.51%) |
Aug 25, 2017 | 170.68 | 171.96 | 169.14 | 169.98 | 251,245 | +0.15(+0.09%) |
Aug 24, 2017 | 170.00 | 170.35 | 167.82 | 169.84 | 267,292 | +0.52(+0.31%) |
Aug 23, 2017 | 169.41 | 170.63 | 168.81 | 169.31 | 265,632 | -1.18(-0.69%) |
Aug 22, 2017 | 167.99 | 170.69 | 167.91 | 170.49 | 229,534 | +3.26(+1.95%) |
Aug 21, 2017 | 167.98 | 167.98 | 166.28 | 167.23 | 209,361 | -0.77(-0.46%) |
Aug 18, 2017 | 167.78 | 169.35 | 166.78 | 168.00 | 275,455 | -0.16(-0.09%) |
Aug 17, 2017 | 172.46 | 172.62 | 167.98 | 168.16 | 481,997 | -5.24(-3.02%) |
Aug 16, 2017 | 175.06 | 176.24 | 173.09 | 173.39 | 186,984 | -0.50(-0.29%) |
Aug 15, 2017 | 174.09 | 174.45 | 172.83 | 173.89 | 178,336 | +0.50(+0.29%) |
Aug 14, 2017 | 172.27 | 174.75 | 172.27 | 173.39 | 238,227 | +3.07(+1.80%) |
Aug 11, 2017 | 171.09 | 172.83 | 169.26 | 170.32 | 426,104 | -0.18(-0.11%) |
Aug 10, 2017 | 173.81 | 174.96 | 170.25 | 170.51 | 321,234 | -4.97(-2.83%) |
Aug 09, 2017 | 175.47 | 175.75 | 174.07 | 175.47 | 334,402 | -1.00(-0.57%) |
Aug 08, 2017 | 175.47 | 177.92 | 175.20 | 176.47 | 329,455 | +1.10(+0.63%) |
Aug 07, 2017 | 175.38 | 176.80 | 174.15 | 175.38 | 358,311 | -0.01(-0.01%) |
Aug 04, 2017 | 176.58 | 173.87 | 175.39 | 285,044 | +0.45(+0.26%) | |
Aug 03, 2017 | 175.40 | 175.74 | 173.80 | 174.94 | 432,130 | -0.48(-0.27%) |
Aug 02, 2017 | 179.70 | 180.39 | 174.88 | 175.42 | 391,896 | -5.16(-2.86%) |
Aug 01, 2017 | 181.64 | 181.64 | 179.44 | 180.57 | 395,741 | +0.15(+0.08%) |
Jul 31, 2017 | 173.75 | 181.03 | 171.88 | 180.43 | 600,288 | +6.97(+4.02%) |
Jul 28, 2017 | 173.18 | 175.36 | 171.86 | 173.46 | 416,698 | -0.18(-0.11%) |
Jul 27, 2017 | 178.86 | 179.34 | 172.46 | 173.64 | 486,538 | -2.67(-1.51%) |
Jul 26, 2017 | 176.29 | 177.35 | 175.10 | 176.31 | 290,212 | +0.13(+0.07%) |
Jul 25, 2017 | 175.71 | 177.36 | 174.61 | 176.18 | 273,288 | +2.34(+1.35%) |
Jul 24, 2017 | 172.82 | 174.93 | 172.82 | 173.84 | 249,489 | +0.68(+0.39%) |
Jul 21, 2017 | 172.58 | 173.87 | 171.65 | 173.16 | 219,523 | +0.43(+0.25%) |
Jul 20, 2017 | 172.53 | 174.58 | 172.12 | 172.74 | 442,594 | +0.89(+0.52%) |
Jul 19, 2017 | 172.25 | 172.68 | 171.57 | 171.84 | 366,903 | +0.00(+0.00%) |
Jul 18, 2017 | 170.76 | 172.38 | 169.99 | 171.84 | 270,944 | +0.67(+0.39%) |
Jul 17, 2017 | 170.87 | 171.60 | 170.44 | 171.17 | 249,348 | +0.75(+0.44%) |
Jul 14, 2017 | 169.47 | 170.99 | 169.28 | 170.43 | 341,554 | +0.37(+0.22%) |
Jul 13, 2017 | 169.40 | 170.49 | 167.75 | 170.06 | 416,855 | +1.09(+0.64%) |
Jul 12, 2017 | 167.28 | 169.70 | 166.72 | 168.97 | 482,830 | +2.31(+1.39%) |
Jul 11, 2017 | 167.88 | 168.40 | 165.37 | 166.66 | 334,703 | -1.03(-0.61%) |
Jul 10, 2017 | 164.75 | 168.97 | 164.09 | 167.69 | 488,955 | +2.76(+1.67%) |
Jul 07, 2017 | 162.30 | 165.84 | 162.30 | 164.93 | 389,272 | +3.58(+2.22%) |
Jul 06, 2017 | 164.98 | 165.52 | 161.20 | 161.35 | 559,472 | -3.99(-2.41%) |
Jul 05, 2017 | 164.31 | 166.60 | 163.20 | 165.34 | 524,028 | +1.91(+1.17%) |