Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 184.51 | 185.91 | 184.01 | 185.70 | 680,475 | +1.41(+0.77%) |
Sep 28, 2017 | 183.57 | 185.08 | 182.90 | 184.29 | 702,297 | +0.19(+0.10%) |
Sep 27, 2017 | 181.37 | 184.67 | 181.34 | 184.10 | 627,384 | +3.30(+1.83%) |
Sep 26, 2017 | 180.90 | 182.36 | 179.35 | 180.80 | 702,650 | -0.10(-0.06%) |
Sep 25, 2017 | 184.50 | 184.50 | 178.04 | 180.91 | 1,232,275 | -3.54(-1.92%) |
Sep 22, 2017 | 185.72 | 186.65 | 183.41 | 184.45 | 1,102,593 | -0.78(-0.42%) |
Sep 21, 2017 | 185.30 | 186.77 | 184.81 | 185.23 | 766,326 | +0.43(+0.23%) |
Sep 20, 2017 | 184.18 | 186.25 | 183.10 | 184.80 | 1,235,464 | +1.54(+0.84%) |
Sep 19, 2017 | 182.95 | 184.65 | 182.77 | 183.25 | 909,331 | +0.29(+0.16%) |
Sep 18, 2017 | 182.39 | 184.97 | 182.37 | 182.96 | 1,438,792 | +0.88(+0.48%) |
Sep 15, 2017 | 177.37 | 182.22 | 176.81 | 182.08 | 2,048,694 | +4.46(+2.51%) |
Sep 14, 2017 | 176.46 | 177.77 | 174.94 | 177.62 | 1,108,966 | +1.70(+0.97%) |
Sep 13, 2017 | 176.75 | 177.99 | 174.19 | 175.92 | 854,578 | -1.28(-0.72%) |
Sep 12, 2017 | 176.48 | 177.46 | 173.20 | 177.20 | 1,003,282 | +0.84(+0.48%) |
Sep 11, 2017 | 174.85 | 179.11 | 174.85 | 176.36 | 1,289,591 | +2.42(+1.39%) |
Sep 08, 2017 | 170.53 | 176.17 | 170.32 | 173.94 | 1,011,629 | +2.90(+1.70%) |
Sep 07, 2017 | 170.41 | 172.61 | 170.41 | 171.04 | 634,016 | +0.64(+0.38%) |
Sep 06, 2017 | 170.37 | 171.36 | 169.33 | 170.40 | 871,467 | +0.12(+0.07%) |
Sep 05, 2017 | 170.74 | 173.30 | 170.04 | 170.28 | 799,356 | -1.02(-0.59%) |
Sep 01, 2017 | 170.64 | 172.35 | 170.05 | 171.29 | 758,878 | +1.24(+0.73%) |
Aug 31, 2017 | 167.13 | 171.63 | 166.16 | 170.05 | 1,162,812 | +3.11(+1.86%) |
Aug 30, 2017 | 166.51 | 167.79 | 165.16 | 166.94 | 912,655 | +0.51(+0.31%) |
Aug 29, 2017 | 166.09 | 166.75 | 164.30 | 166.43 | 1,049,342 | -0.35(-0.21%) |
Aug 28, 2017 | 166.81 | 168.04 | 164.82 | 166.79 | 1,105,679 | +0.03(+0.02%) |
Aug 25, 2017 | 169.39 | 170.00 | 164.02 | 166.76 | 2,263,986 | -4.26(-2.49%) |
Aug 24, 2017 | 175.39 | 175.49 | 170.97 | 171.02 | 1,315,985 | -4.10(-2.34%) |
Aug 23, 2017 | 175.54 | 176.60 | 174.55 | 175.12 | 742,309 | -1.23(-0.70%) |
Aug 22, 2017 | 176.72 | 178.18 | 175.48 | 176.35 | 804,706 | -0.44(-0.25%) |
Aug 21, 2017 | 176.14 | 177.13 | 174.11 | 176.79 | 1,097,352 | +0.77(+0.43%) |
Aug 18, 2017 | 175.33 | 176.34 | 174.28 | 176.02 | 1,367,362 | +0.37(+0.21%) |
Aug 17, 2017 | 174.15 | 177.93 | 173.96 | 175.65 | 844,932 | +0.55(+0.31%) |
Aug 16, 2017 | 175.51 | 176.44 | 173.95 | 175.10 | 1,504,909 | -0.47(-0.27%) |
Aug 15, 2017 | 179.49 | 179.49 | 175.28 | 175.56 | 2,175,358 | -5.36(-2.96%) |
Aug 14, 2017 | 181.75 | 182.03 | 179.32 | 180.92 | 722,894 | +0.98(+0.54%) |
Aug 11, 2017 | 176.38 | 181.71 | 175.50 | 179.94 | 810,313 | +0.31(+0.17%) |
Aug 10, 2017 | 179.75 | 181.11 | 178.82 | 179.63 | 843,367 | -1.21(-0.67%) |
Aug 09, 2017 | 178.33 | 181.15 | 176.82 | 180.85 | 1,278,667 | +1.58(+0.88%) |
Aug 08, 2017 | 181.65 | 181.65 | 178.59 | 179.27 | 1,167,297 | -3.07(-1.68%) |
Aug 07, 2017 | 184.19 | 185.57 | 181.80 | 182.34 | 966,813 | -1.27(-0.69%) |
Aug 04, 2017 | 185.87 | 187.49 | 182.31 | 183.61 | 1,265,432 | -1.34(-0.73%) |
Aug 03, 2017 | 180.03 | 186.42 | 179.60 | 184.95 | 2,129,337 | +5.49(+3.06%) |
Aug 02, 2017 | 176.34 | 180.43 | 175.97 | 179.47 | 1,961,504 | +5.50(+3.16%) |
Aug 01, 2017 | 174.21 | 175.09 | 172.78 | 173.96 | 802,351 | -0.05(-0.03%) |
Jul 31, 2017 | 171.75 | 174.21 | 171.16 | 174.01 | 1,708,873 | +3.18(+1.86%) |
Jul 28, 2017 | 170.93 | 171.98 | 169.68 | 170.83 | 1,252,884 | +0.62(+0.36%) |
Jul 27, 2017 | 173.94 | 174.42 | 168.96 | 170.21 | 1,996,118 | -3.73(-2.15%) |
Jul 26, 2017 | 181.94 | 181.94 | 172.61 | 173.94 | 3,098,000 | -5.57(-3.10%) |
Jul 25, 2017 | 193.13 | 193.13 | 179.19 | 179.51 | 4,553,856 | -20.12(-10.08%) |
Jul 24, 2017 | 199.48 | 202.38 | 198.94 | 199.64 | 1,242,164 | +0.70(+0.35%) |
Jul 21, 2017 | 198.29 | 199.72 | 197.86 | 198.94 | 581,619 | +0.73(+0.37%) |
Jul 20, 2017 | 198.94 | 198.94 | 195.63 | 198.21 | 652,870 | -0.07(-0.04%) |
Jul 19, 2017 | 198.33 | 198.36 | 195.88 | 198.28 | 701,306 | +1.00(+0.51%) |
Jul 18, 2017 | 194.76 | 198.27 | 194.31 | 197.29 | 1,031,655 | +2.99(+1.54%) |
Jul 17, 2017 | 195.10 | 195.83 | 192.20 | 194.30 | 1,253,356 | -0.90(-0.46%) |
Jul 14, 2017 | 196.30 | 197.54 | 194.82 | 195.20 | 856,758 | -1.16(-0.59%) |
Jul 13, 2017 | 199.49 | 199.96 | 195.55 | 196.35 | 898,732 | -2.88(-1.45%) |
Jul 12, 2017 | 198.23 | 200.57 | 197.43 | 199.24 | 552,310 | +1.33(+0.67%) |
Jul 11, 2017 | 197.07 | 198.33 | 195.62 | 197.90 | 831,278 | +0.46(+0.23%) |
Jul 10, 2017 | 198.44 | 198.58 | 195.37 | 197.44 | 613,461 | -0.65(-0.33%) |
Jul 07, 2017 | 195.22 | 199.43 | 195.22 | 198.10 | 476,097 | +3.25(+1.67%) |
Jul 06, 2017 | 193.10 | 196.17 | 191.42 | 194.85 | 669,426 | +0.76(+0.39%) |
Jul 05, 2017 | 195.22 | 196.92 | 193.31 | 194.09 | 624,417 | -1.76(-0.90%) |