Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 195.89 | 196.31 | 195.66 | 196.27 | 2,754,963 | +0.19(+0.10%) |
Sep 28, 2017 | 195.52 | 196.22 | 195.28 | 196.07 | 1,668,309 | +0.42(+0.22%) |
Sep 27, 2017 | 195.90 | 196.00 | 194.98 | 195.65 | 2,715,616 | +0.38(+0.19%) |
Sep 26, 2017 | 195.60 | 195.99 | 195.21 | 195.28 | 1,497,889 | -0.11(-0.06%) |
Sep 25, 2017 | 195.64 | 195.92 | 194.66 | 195.39 | 3,243,524 | -0.33(-0.17%) |
Sep 22, 2017 | 195.74 | 195.95 | 195.39 | 195.72 | 2,792,159 | -0.24(-0.12%) |
Sep 21, 2017 | 196.34 | 196.40 | 195.89 | 195.96 | 1,985,845 | -0.38(-0.19%) |
Sep 20, 2017 | 196.05 | 196.38 | 195.50 | 196.34 | 2,075,221 | +0.28(+0.14%) |
Sep 19, 2017 | 195.87 | 196.13 | 195.76 | 196.06 | 2,329,577 | +0.37(+0.19%) |
Sep 18, 2017 | 195.48 | 195.88 | 195.26 | 195.69 | 2,083,788 | +0.62(+0.32%) |
Sep 15, 2017 | 194.78 | 195.17 | 194.59 | 195.06 | 2,711,518 | +0.51(+0.26%) |
Sep 14, 2017 | 193.96 | 194.65 | 193.94 | 194.55 | 2,163,935 | +0.49(+0.25%) |
Sep 13, 2017 | 193.70 | 194.09 | 193.57 | 194.06 | 1,966,440 | +0.30(+0.15%) |
Sep 12, 2017 | 193.68 | 193.89 | 193.46 | 193.76 | 2,369,204 | +0.58(+0.30%) |
Sep 11, 2017 | 192.15 | 193.29 | 192.15 | 193.18 | 3,450,293 | +2.20(+1.15%) |
Sep 08, 2017 | 190.43 | 191.35 | 190.35 | 190.98 | 2,440,638 | +0.11(+0.06%) |
Sep 07, 2017 | 191.18 | 191.40 | 190.49 | 190.87 | 2,265,793 | -0.12(-0.06%) |
Sep 06, 2017 | 191.24 | 191.31 | 190.91 | 190.99 | 2,188,895 | +0.51(+0.27%) |
Sep 05, 2017 | 192.11 | 192.11 | 190.05 | 190.48 | 4,375,068 | -1.97(-1.02%) |
Sep 01, 2017 | 192.63 | 192.88 | 192.37 | 192.45 | 2,457,120 | +0.35(+0.18%) |
Aug 31, 2017 | 192.11 | 192.42 | 191.75 | 192.10 | 2,481,441 | +0.52(+0.27%) |
Aug 30, 2017 | 191.43 | 191.78 | 191.11 | 191.58 | 2,061,655 | +0.30(+0.16%) |
Aug 29, 2017 | 189.61 | 191.43 | 189.56 | 191.28 | 2,300,152 | +0.57(+0.30%) |
Aug 28, 2017 | 191.21 | 191.28 | 190.36 | 190.72 | 1,627,036 | -0.09(-0.05%) |
Aug 25, 2017 | 191.00 | 191.58 | 190.77 | 190.80 | 2,712,023 | +0.33(+0.17%) |
Aug 24, 2017 | 191.25 | 191.25 | 190.30 | 190.47 | 2,210,471 | -0.23(-0.12%) |
Aug 23, 2017 | 190.78 | 191.17 | 190.63 | 190.70 | 4,181,713 | -0.67(-0.35%) |
Aug 22, 2017 | 190.25 | 191.51 | 190.16 | 191.37 | 2,769,102 | +1.71(+0.90%) |
Aug 21, 2017 | 189.42 | 189.82 | 188.78 | 189.67 | 3,961,974 | +0.18(+0.10%) |
Aug 18, 2017 | 189.88 | 190.47 | 189.15 | 189.48 | 5,106,406 | -0.66(-0.35%) |
Aug 17, 2017 | 192.05 | 192.11 | 190.10 | 190.14 | 4,048,580 | -2.32(-1.21%) |
Aug 16, 2017 | 192.66 | 193.01 | 192.30 | 192.46 | 2,835,934 | +0.27(+0.14%) |
Aug 15, 2017 | 192.56 | 192.56 | 191.93 | 192.19 | 2,102,734 | +0.17(+0.09%) |
Aug 14, 2017 | 191.95 | 192.30 | 191.88 | 192.03 | 2,983,941 | +1.11(+0.58%) |
Aug 11, 2017 | 190.97 | 191.37 | 190.76 | 190.92 | 5,664,043 | +0.09(+0.05%) |
Aug 10, 2017 | 191.88 | 191.96 | 190.79 | 190.83 | 8,971,968 | -1.66(-0.86%) |
Aug 09, 2017 | 192.34 | 192.58 | 192.02 | 192.49 | 4,072,800 | -0.17(-0.09%) |
Aug 08, 2017 | 192.75 | 193.52 | 192.44 | 192.65 | 4,148,741 | -0.14(-0.07%) |
Aug 07, 2017 | 192.71 | 192.91 | 192.57 | 192.79 | 2,179,363 | +0.24(+0.13%) |
Aug 04, 2017 | 192.61 | 192.64 | 192.08 | 192.55 | 2,150,918 | +0.44(+0.23%) |
Aug 03, 2017 | 191.99 | 192.25 | 191.81 | 192.10 | 2,859,144 | +0.15(+0.08%) |
Aug 02, 2017 | 191.90 | 192.16 | 191.56 | 191.96 | 3,508,697 | +0.45(+0.24%) |
Aug 01, 2017 | 191.82 | 191.88 | 191.31 | 191.50 | 2,642,809 | +0.58(+0.31%) |
Jul 31, 2017 | 190.87 | 191.21 | 190.73 | 190.92 | 2,021,019 | +0.59(+0.31%) |
Jul 28, 2017 | 189.90 | 190.44 | 189.69 | 190.32 | 2,640,480 | +0.26(+0.14%) |
Jul 27, 2017 | 189.68 | 190.09 | 189.11 | 190.06 | 3,668,434 | +0.79(+0.42%) |
Jul 26, 2017 | 189.27 | 189.57 | 189.05 | 189.27 | 2,338,005 | +0.83(+0.44%) |
Jul 25, 2017 | 189.00 | 189.01 | 188.11 | 188.44 | 2,204,076 | +0.67(+0.36%) |
Jul 24, 2017 | 188.13 | 188.13 | 187.41 | 187.76 | 1,671,958 | -0.38(-0.20%) |
Jul 21, 2017 | 187.85 | 188.17 | 187.48 | 188.15 | 2,547,305 | -0.37(-0.20%) |
Jul 20, 2017 | 188.85 | 188.86 | 188.15 | 188.52 | 1,571,403 | -0.11(-0.06%) |
Jul 19, 2017 | 188.26 | 188.65 | 188.07 | 188.63 | 2,048,033 | +0.54(+0.29%) |
Jul 18, 2017 | 188.06 | 188.19 | 187.16 | 188.09 | 2,577,416 | -0.45(-0.24%) |
Jul 17, 2017 | 188.63 | 188.78 | 188.39 | 188.55 | 2,627,320 | -0.03(-0.02%) |
Jul 14, 2017 | 188.95 | 187.58 | 188.58 | 2,747,053 | +0.70(+0.37%) | |
Jul 13, 2017 | 187.74 | 187.97 | 187.48 | 187.88 | 1,820,155 | +0.20(+0.11%) |
Jul 12, 2017 | 187.47 | 188.09 | 187.39 | 187.68 | 2,412,095 | +1.09(+0.58%) |
Jul 11, 2017 | 186.53 | 186.87 | 185.46 | 186.59 | 1,809,180 | -0.01(-0.00%) |
Jul 10, 2017 | 186.33 | 186.91 | 186.30 | 186.60 | 1,326,334 | -0.05(-0.03%) |
Jul 07, 2017 | 186.21 | 186.75 | 186.10 | 186.65 | 1,521,225 | +0.79(+0.43%) |
Jul 06, 2017 | 186.69 | 186.82 | 185.69 | 185.86 | 2,636,263 | -1.26(-0.67%) |
Jul 05, 2017 | 187.25 | 187.33 | 186.46 | 187.12 | 2,063,221 | +0.08(+0.04%) |