Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 202.81 | 204.69 | 202.12 | 204.01 | 1,426,583 | +1.19(+0.59%) |
Sep 28, 2017 | 198.62 | 203.03 | 198.17 | 202.81 | 1,623,146 | +3.85(+1.94%) |
Sep 27, 2017 | 199.67 | 199.85 | 198.96 | 198.96 | 1,395,677 | +0.17(+0.09%) |
Sep 26, 2017 | 197.82 | 199.25 | 197.64 | 198.79 | 1,553,179 | +0.55(+0.28%) |
Sep 25, 2017 | 199.08 | 199.79 | 196.79 | 198.24 | 1,412,633 | -0.72(-0.36%) |
Sep 22, 2017 | 197.92 | 199.82 | 197.01 | 198.96 | 1,777,587 | +1.06(+0.54%) |
Sep 21, 2017 | 198.96 | 199.66 | 197.15 | 197.90 | 2,313,557 | -1.51(-0.76%) |
Sep 20, 2017 | 195.68 | 201.41 | 194.96 | 199.41 | 4,727,290 | +4.07(+2.08%) |
Sep 19, 2017 | 194.56 | 196.20 | 194.46 | 195.34 | 2,343,537 | +0.83(+0.43%) |
Sep 18, 2017 | 194.44 | 195.65 | 193.63 | 194.51 | 1,244,507 | +0.23(+0.12%) |
Sep 15, 2017 | 192.51 | 196.25 | 191.49 | 194.29 | 2,003,125 | +0.28(+0.14%) |
Sep 14, 2017 | 193.68 | 195.52 | 193.56 | 194.01 | 1,070,608 | -0.43(-0.22%) |
Sep 13, 2017 | 194.55 | 194.92 | 193.18 | 194.44 | 885,552 | -0.49(-0.25%) |
Sep 12, 2017 | 192.91 | 196.51 | 192.73 | 194.93 | 1,748,077 | +2.84(+1.48%) |
Sep 11, 2017 | 191.83 | 192.63 | 190.83 | 192.09 | 1,649,709 | +1.74(+0.91%) |
Sep 08, 2017 | 192.35 | 192.35 | 189.62 | 190.35 | 1,770,264 | -2.42(-1.26%) |
Sep 07, 2017 | 191.91 | 193.08 | 191.38 | 192.78 | 977,065 | +1.58(+0.83%) |
Sep 06, 2017 | 193.74 | 191.20 | 191.20 | 1,257,730 | -1.22(-0.63%) | |
Sep 05, 2017 | 193.26 | 193.91 | 191.64 | 192.41 | 1,157,777 | -1.62(-0.83%) |
Sep 01, 2017 | 194.09 | 195.53 | 193.53 | 194.03 | 915,090 | +0.60(+0.31%) |
Aug 31, 2017 | 193.76 | 194.12 | 192.51 | 193.43 | 1,206,461 | +0.54(+0.28%) |
Aug 30, 2017 | 191.44 | 193.53 | 190.88 | 192.88 | 1,120,164 | +2.24(+1.17%) |
Aug 29, 2017 | 187.18 | 190.96 | 186.97 | 190.65 | 913,651 | +2.22(+1.18%) |
Aug 28, 2017 | 188.06 | 188.79 | 187.51 | 188.43 | 709,421 | +0.97(+0.52%) |
Aug 25, 2017 | 187.43 | 188.58 | 186.94 | 187.45 | 680,765 | +0.98(+0.53%) |
Aug 24, 2017 | 187.69 | 187.72 | 185.54 | 186.47 | 662,972 | -0.36(-0.19%) |
Aug 23, 2017 | 187.96 | 188.43 | 185.86 | 186.83 | 1,125,544 | -1.99(-1.06%) |
Aug 22, 2017 | 186.77 | 189.11 | 186.59 | 188.82 | 777,465 | +2.66(+1.43%) |
Aug 21, 2017 | 185.86 | 186.41 | 184.85 | 186.16 | 1,087,021 | +0.30(+0.16%) |
Aug 18, 2017 | 185.16 | 187.28 | 184.68 | 185.86 | 1,031,235 | +0.57(+0.31%) |
Aug 17, 2017 | 188.57 | 188.97 | 185.30 | 185.30 | 1,139,637 | -3.84(-2.03%) |
Aug 16, 2017 | 188.96 | 190.37 | 188.88 | 189.14 | 786,574 | +0.51(+0.27%) |
Aug 15, 2017 | 188.13 | 189.71 | 187.70 | 188.63 | 801,347 | +1.09(+0.58%) |
Aug 14, 2017 | 185.82 | 187.70 | 185.82 | 187.54 | 1,224,939 | +2.70(+1.46%) |
Aug 11, 2017 | 183.51 | 186.59 | 183.28 | 184.84 | 1,259,699 | +1.19(+0.65%) |
Aug 10, 2017 | 185.68 | 185.86 | 183.64 | 183.65 | 1,230,453 | -2.37(-1.28%) |
Aug 09, 2017 | 186.39 | 186.45 | 184.65 | 186.03 | 1,129,094 | -0.74(-0.40%) |
Aug 08, 2017 | 188.16 | 188.98 | 186.51 | 186.77 | 1,391,473 | -1.24(-0.66%) |
Aug 07, 2017 | 188.57 | 188.57 | 187.30 | 188.00 | 1,095,683 | -0.86(-0.45%) |
Aug 04, 2017 | 188.77 | 189.91 | 186.24 | 188.86 | 1,607,199 | -0.04(-0.02%) |
Aug 03, 2017 | 188.69 | 189.22 | 187.92 | 188.90 | 1,208,865 | -0.13(-0.07%) |
Aug 02, 2017 | 186.77 | 189.19 | 186.13 | 189.02 | 1,487,397 | +2.52(+1.35%) |
Aug 01, 2017 | 188.53 | 188.94 | 185.78 | 186.50 | 1,304,104 | -1.19(-0.63%) |
Jul 31, 2017 | 188.00 | 188.41 | 187.41 | 187.70 | 924,467 | -0.01(-0.00%) |
Jul 28, 2017 | 187.36 | 188.53 | 186.49 | 187.71 | 1,192,966 | +0.45(+0.24%) |
Jul 27, 2017 | 192.41 | 192.88 | 186.06 | 187.25 | 2,631,330 | -5.50(-2.85%) |
Jul 26, 2017 | 193.81 | 193.85 | 192.59 | 192.75 | 741,704 | -0.67(-0.34%) |
Jul 25, 2017 | 192.88 | 194.52 | 192.77 | 193.42 | 995,648 | +1.53(+0.79%) |
Jul 24, 2017 | 191.36 | 192.54 | 190.94 | 191.89 | 1,148,158 | +0.15(+0.08%) |
Jul 21, 2017 | 190.19 | 191.83 | 189.21 | 191.74 | 1,369,530 | +0.57(+0.30%) |
Jul 20, 2017 | 192.36 | 192.58 | 190.68 | 191.17 | 2,189,963 | -0.90(-0.47%) |
Jul 19, 2017 | 190.49 | 192.13 | 189.56 | 192.07 | 2,899,576 | +1.66(+0.87%) |
Jul 18, 2017 | 194.13 | 194.13 | 190.33 | 190.41 | 2,472,297 | -4.01(-2.06%) |
Jul 17, 2017 | 194.21 | 195.31 | 190.85 | 194.42 | 3,146,447 | -3.23(-1.63%) |
Jul 14, 2017 | 196.01 | 198.00 | 195.69 | 197.65 | 1,108,405 | +0.98(+0.50%) |
Jul 13, 2017 | 197.02 | 197.18 | 195.98 | 196.66 | 1,083,700 | -0.32(-0.16%) |
Jul 12, 2017 | 197.48 | 197.82 | 196.57 | 196.98 | 1,143,330 | +0.70(+0.36%) |
Jul 11, 2017 | 197.68 | 197.82 | 195.21 | 196.28 | 1,291,625 | -1.20(-0.61%) |
Jul 10, 2017 | 196.69 | 198.48 | 196.43 | 197.48 | 1,128,557 | +0.32(+0.16%) |
Jul 07, 2017 | 195.13 | 197.59 | 194.34 | 197.15 | 1,184,982 | +3.14(+1.62%) |
Jul 06, 2017 | 196.06 | 196.69 | 193.66 | 194.01 | 1,663,332 | -2.96(-1.50%) |
Jul 05, 2017 | 196.15 | 197.85 | 195.82 | 196.97 | 1,296,728 | +0.84(+0.43%) |