Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 168.83 | 171.66 | 168.81 | 170.87 | 15,340,366 | +2.14(+1.27%) |
Sep 28, 2017 | 167.94 | 169.07 | 167.16 | 168.73 | 12,176,529 | +1.05(+0.63%) |
Sep 27, 2017 | 165.90 | 168.34 | 165.57 | 167.68 | 19,236,296 | +3.47(+2.11%) |
Sep 26, 2017 | 164.50 | 165.50 | 162.78 | 164.21 | 23,352,568 | +1.34(+0.82%) |
Sep 25, 2017 | 169.24 | 169.30 | 161.56 | 162.87 | 41,231,904 | -7.67(-4.50%) |
Sep 22, 2017 | 170.21 | 171.73 | 169.22 | 170.54 | 12,097,138 | -0.57(-0.33%) |
Sep 21, 2017 | 171.69 | 172.27 | 170.01 | 171.11 | 11,159,416 | -1.06(-0.62%) |
Sep 20, 2017 | 172.50 | 173.05 | 170.70 | 172.17 | 12,260,570 | -0.35(-0.20%) |
Sep 19, 2017 | 170.62 | 172.56 | 170.36 | 172.52 | 13,157,550 | +2.51(+1.48%) |
Sep 18, 2017 | 171.99 | 172.07 | 169.34 | 170.01 | 12,941,075 | -1.63(-0.95%) |
Sep 15, 2017 | 170.88 | 172.33 | 170.30 | 171.64 | 15,660,539 | +0.68(+0.40%) |
Sep 14, 2017 | 172.26 | 172.28 | 170.50 | 170.96 | 15,609,496 | -2.09(-1.21%) |
Sep 13, 2017 | 173.01 | 173.17 | 172.06 | 173.05 | 9,117,150 | +0.09(+0.05%) |
Sep 12, 2017 | 173.76 | 173.98 | 171.78 | 172.96 | 11,183,925 | -0.55(-0.32%) |
Sep 11, 2017 | 172.40 | 173.89 | 172.21 | 173.51 | 12,360,433 | +2.56(+1.50%) |
Sep 08, 2017 | 173.09 | 173.49 | 170.80 | 170.95 | 10,998,459 | -2.26(-1.30%) |
Sep 07, 2017 | 171.94 | 173.31 | 170.27 | 173.21 | 18,047,316 | +1.12(+0.65%) |
Sep 06, 2017 | 170.91 | 172.48 | 169.57 | 172.09 | 13,898,203 | +1.37(+0.80%) |
Sep 05, 2017 | 171.27 | 172.39 | 169.55 | 170.72 | 13,210,888 | -1.30(-0.76%) |
Sep 01, 2017 | 172.40 | 172.91 | 171.31 | 172.02 | 11,677,589 | +0.05(+0.03%) |
Aug 31, 2017 | 170.40 | 172.15 | 170.06 | 171.97 | 17,223,768 | +2.05(+1.21%) |
Aug 30, 2017 | 168.17 | 170.18 | 167.63 | 169.92 | 11,135,628 | +1.87(+1.11%) |
Aug 29, 2017 | 165.25 | 168.43 | 165.00 | 168.05 | 11,118,559 | +0.81(+0.48%) |
Aug 28, 2017 | 166.91 | 167.70 | 166.33 | 167.24 | 8,532,602 | +0.92(+0.55%) |
Aug 25, 2017 | 168.38 | 166.18 | 166.32 | 12,614,477 | -1.42(-0.85%) | |
Aug 24, 2017 | 168.88 | 169.29 | 166.41 | 167.74 | 14,024,684 | -0.97(-0.57%) |
Aug 23, 2017 | 168.84 | 169.33 | 168.20 | 168.71 | 9,852,738 | -0.93(-0.55%) |
Aug 22, 2017 | 168.28 | 169.87 | 167.15 | 169.64 | 11,386,946 | +1.86(+1.11%) |
Aug 21, 2017 | 167.16 | 168.00 | 165.82 | 167.78 | 11,907,105 | +0.37(+0.22%) |
Aug 18, 2017 | 166.84 | 168.67 | 166.21 | 167.41 | 15,093,638 | +0.50(+0.30%) |
Aug 17, 2017 | 169.34 | 169.86 | 166.85 | 166.91 | 17,205,720 | -3.09(-1.82%) |
Aug 16, 2017 | 171.25 | 171.38 | 169.24 | 170.00 | 15,769,573 | -1.00(-0.58%) |
Aug 15, 2017 | 171.49 | 171.50 | 170.01 | 171.00 | 8,727,422 | +0.25(+0.15%) |
Aug 14, 2017 | 170.09 | 171.05 | 169.29 | 170.75 | 12,949,067 | +2.67(+1.59%) |
Aug 11, 2017 | 167.95 | 168.82 | 166.85 | 168.08 | 13,791,153 | +0.68(+0.41%) |
Aug 10, 2017 | 170.06 | 170.59 | 166.87 | 167.40 | 20,826,864 | -3.78(-2.21%) |
Aug 09, 2017 | 169.98 | 171.45 | 169.56 | 171.18 | 10,811,440 | -0.05(-0.03%) |
Aug 08, 2017 | 171.88 | 173.05 | 170.62 | 171.23 | 14,354,938 | -0.75(-0.44%) |
Aug 07, 2017 | 169.95 | 172.06 | 169.66 | 171.98 | 12,782,871 | +2.36(+1.39%) |
Aug 04, 2017 | 168.97 | 170.06 | 168.69 | 169.62 | 10,777,727 | +1.03(+0.61%) |
Aug 03, 2017 | 169.30 | 169.70 | 168.25 | 168.59 | 10,788,376 | -0.71(-0.42%) |
Aug 02, 2017 | 170.30 | 170.55 | 166.94 | 169.30 | 17,425,752 | -0.56(-0.33%) |
Aug 01, 2017 | 169.82 | 170.47 | 169.05 | 169.86 | 14,365,310 | +0.61(+0.36%) |
Jul 31, 2017 | 172.00 | 172.72 | 168.55 | 169.25 | 25,470,828 | -3.20(-1.86%) |
Jul 28, 2017 | 169.07 | 173.43 | 169.05 | 172.45 | 24,557,552 | +2.01(+1.18%) |
Jul 27, 2017 | 174.70 | 175.49 | 167.51 | 170.44 | 68,900,784 | +4.83(+2.92%) |
Jul 26, 2017 | 166.01 | 166.01 | 164.10 | 165.61 | 35,030,684 | +0.33(+0.20%) |
Jul 25, 2017 | 165.54 | 165.28 | 15,366,158 | -0.72(-0.43%) | ||
Jul 24, 2017 | 164.64 | 166.17 | 164.31 | 166.00 | 17,342,466 | +1.57(+0.95%) |
Jul 21, 2017 | 164.16 | 165.05 | 163.75 | 164.43 | 14,744,002 | -0.10(-0.06%) |
Jul 20, 2017 | 164.80 | 164.98 | 163.02 | 164.53 | 18,519,342 | +0.39(+0.24%) |
Jul 19, 2017 | 163.59 | 165.70 | 163.17 | 164.14 | 26,268,930 | +1.28(+0.79%) |
Jul 18, 2017 | 159.66 | 163.73 | 159.42 | 162.86 | 23,718,696 | +3.13(+1.96%) |
Jul 17, 2017 | 160.25 | 160.78 | 158.81 | 159.73 | 12,845,961 | -0.24(-0.15%) |
Jul 14, 2017 | 160.13 | 160.32 | 159.32 | 159.97 | 16,371,207 | +0.71(+0.45%) |
Jul 13, 2017 | 158.74 | 159.78 | 158.50 | 159.26 | 13,928,656 | +0.36(+0.23%) |
Jul 12, 2017 | 156.49 | 159.16 | 156.20 | 158.90 | 22,728,692 | +3.63(+2.34%) |
Jul 11, 2017 | 153.37 | 155.42 | 152.91 | 155.27 | 13,661,903 | +1.77(+1.15%) |
Jul 10, 2017 | 151.69 | 153.98 | 151.51 | 153.50 | 13,374,178 | +2.06(+1.36%) |
Jul 07, 2017 | 149.25 | 151.99 | 149.19 | 151.44 | 13,615,931 | +2.62(+1.76%) |
Jul 06, 2017 | 149.03 | 150.04 | 148.01 | 148.82 | 14,950,866 | -1.52(-1.01%) |
Jul 05, 2017 | 149.00 | 150.85 | 148.13 | 150.34 | 14,333,267 | +1.91(+1.29%) |