Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 181.55 | 183.68 | 180.91 | 182.57 | 152,497 | +1.47(+0.81%) |
Aug 30, 2017 | 179.23 | 181.28 | 178.52 | 181.11 | 76,365 | +2.39(+1.34%) |
Aug 29, 2017 | 178.42 | 179.59 | 176.75 | 178.71 | 83,534 | -0.99(-0.55%) |
Aug 28, 2017 | 180.98 | 181.25 | 178.35 | 179.71 | 109,847 | -0.64(-0.36%) |
Aug 25, 2017 | 180.98 | 181.88 | 179.88 | 180.35 | 148,354 | -0.01(-0.00%) |
Aug 24, 2017 | 183.76 | 184.18 | 180.14 | 180.36 | 103,052 | -3.29(-1.79%) |
Aug 23, 2017 | 182.65 | 184.66 | 181.80 | 183.65 | 203,764 | +0.71(+0.39%) |
Aug 22, 2017 | 182.31 | 183.42 | 181.20 | 182.94 | 143,691 | +1.66(+0.91%) |
Aug 21, 2017 | 177.94 | 181.71 | 175.09 | 181.29 | 419,583 | +2.73(+1.53%) |
Aug 18, 2017 | 181.93 | 182.27 | 177.27 | 178.56 | 363,652 | -3.14(-1.73%) |
Aug 17, 2017 | 182.37 | 182.92 | 180.28 | 181.70 | 243,467 | -0.90(-0.49%) |
Aug 16, 2017 | 182.28 | 184.01 | 179.95 | 182.60 | 252,477 | +0.46(+0.25%) |
Aug 15, 2017 | 183.10 | 184.15 | 180.92 | 182.14 | 199,703 | -0.73(-0.40%) |
Aug 14, 2017 | 183.91 | 184.76 | 182.01 | 182.87 | 176,207 | +0.76(+0.42%) |
Aug 11, 2017 | 185.73 | 186.86 | 181.94 | 182.11 | 268,910 | -2.79(-1.51%) |
Aug 10, 2017 | 187.08 | 187.22 | 184.80 | 184.90 | 152,929 | -3.44(-1.83%) |
Aug 09, 2017 | 185.89 | 188.53 | 185.49 | 188.34 | 122,617 | +1.53(+0.82%) |
Aug 08, 2017 | 190.97 | 194.91 | 185.97 | 186.81 | 221,570 | -3.91(-2.05%) |
Aug 07, 2017 | 195.00 | 195.00 | 190.51 | 190.72 | 147,659 | -3.89(-2.00%) |
Aug 04, 2017 | 194.63 | 195.56 | 192.80 | 194.61 | 85,478 | +0.89(+0.46%) |
Aug 03, 2017 | 194.54 | 194.99 | 191.57 | 193.72 | 104,777 | -0.47(-0.24%) |
Aug 02, 2017 | 193.00 | 194.78 | 190.83 | 194.20 | 178,109 | +1.28(+0.66%) |
Aug 01, 2017 | 192.60 | 194.49 | 189.65 | 192.92 | 213,611 | +1.26(+0.66%) |
Jul 31, 2017 | 195.95 | 197.67 | 191.46 | 191.66 | 228,019 | -4.68(-2.38%) |
Jul 28, 2017 | 193.35 | 197.10 | 193.30 | 196.34 | 222,600 | +2.19(+1.13%) |
Jul 27, 2017 | 195.32 | 195.61 | 189.98 | 194.15 | 200,750 | +0.35(+0.18%) |
Jul 26, 2017 | 188.93 | 198.09 | 188.91 | 193.80 | 426,911 | +5.36(+2.84%) |
Jul 25, 2017 | 186.73 | 188.92 | 185.36 | 188.44 | 309,708 | +2.58(+1.39%) |
Jul 24, 2017 | 184.23 | 187.30 | 183.97 | 185.86 | 176,356 | +1.73(+0.94%) |
Jul 21, 2017 | 182.67 | 186.06 | 182.67 | 184.13 | 175,516 | +0.23(+0.12%) |
Jul 20, 2017 | 184.35 | 185.79 | 181.70 | 183.91 | 293,992 | +0.06(+0.03%) |
Jul 19, 2017 | 183.08 | 185.73 | 180.00 | 183.85 | 232,496 | +1.92(+1.05%) |
Jul 18, 2017 | 179.91 | 182.78 | 178.65 | 181.93 | 208,171 | +2.02(+1.12%) |
Jul 17, 2017 | 179.51 | 181.48 | 176.58 | 179.91 | 361,585 | +0.04(+0.02%) |
Jul 14, 2017 | 182.94 | 185.63 | 179.59 | 179.88 | 208,115 | -3.55(-1.94%) |
Jul 13, 2017 | 183.56 | 184.12 | 180.88 | 183.43 | 186,936 | +0.40(+0.22%) |
Jul 12, 2017 | 183.44 | 184.13 | 182.06 | 183.03 | 167,078 | +0.48(+0.26%) |
Jul 11, 2017 | 184.19 | 185.29 | 181.68 | 182.55 | 174,108 | -1.65(-0.90%) |
Jul 10, 2017 | 182.82 | 185.25 | 179.96 | 184.20 | 247,717 | +0.90(+0.49%) |
Jul 07, 2017 | 183.46 | 184.72 | 180.82 | 183.30 | 185,787 | +0.62(+0.34%) |
Jul 06, 2017 | 192.85 | 193.46 | 182.44 | 182.68 | 375,144 | -11.69(-6.01%) |
Jul 05, 2017 | 191.90 | 194.74 | 191.57 | 194.37 | 139,417 | +2.23(+1.16%) |
Jul 03, 2017 | 190.54 | 193.39 | 190.14 | 192.14 | 67,758 | +2.16(+1.14%) |
Jun 30, 2017 | 193.20 | 193.82 | 188.96 | 189.97 | 174,464 | -2.29(-1.19%) |
Jun 29, 2017 | 191.35 | 193.00 | 188.97 | 192.26 | 210,475 | +1.66(+0.87%) |
Jun 28, 2017 | 187.99 | 191.76 | 186.87 | 190.60 | 171,873 | +3.89(+2.09%) |
Jun 27, 2017 | 189.53 | 189.64 | 186.33 | 186.70 | 174,937 | -3.03(-1.60%) |
Jun 26, 2017 | 190.78 | 190.78 | 188.80 | 189.74 | 98,790 | -0.51(-0.27%) |
Jun 23, 2017 | 190.70 | 191.91 | 189.67 | 190.25 | 184,132 | -0.36(-0.19%) |
Jun 22, 2017 | 190.40 | 191.45 | 189.57 | 190.61 | 149,234 | -0.64(-0.34%) |
Jun 21, 2017 | 195.86 | 196.49 | 190.92 | 191.25 | 237,469 | -4.71(-2.41%) |
Jun 20, 2017 | 196.59 | 199.38 | 195.48 | 195.96 | 190,566 | -0.46(-0.24%) |
Jun 19, 2017 | 194.79 | 197.87 | 194.30 | 196.43 | 200,046 | +2.12(+1.09%) |
Jun 16, 2017 | 195.36 | 197.44 | 192.37 | 194.30 | 264,922 | -1.57(-0.80%) |
Jun 15, 2017 | 193.78 | 196.47 | 192.13 | 195.87 | 94,784 | +0.55(+0.28%) |
Jun 14, 2017 | 194.00 | 196.82 | 193.67 | 195.32 | 219,760 | +0.58(+0.30%) |
Jun 13, 2017 | 193.50 | 195.95 | 192.53 | 194.74 | 242,934 | +1.71(+0.89%) |
Jun 12, 2017 | 191.01 | 193.23 | 187.94 | 193.03 | 211,878 | +2.27(+1.19%) |
Jun 09, 2017 | 189.27 | 194.13 | 187.33 | 190.77 | 209,646 | +2.47(+1.31%) |
Jun 08, 2017 | 184.88 | 192.14 | 183.13 | 188.30 | 315,172 | +4.33(+2.35%) |
Jun 07, 2017 | 177.91 | 185.20 | 176.70 | 183.97 | 185,688 | +6.39(+3.60%) |
Jun 06, 2017 | 178.10 | 178.75 | 176.23 | 177.59 | 247,129 | -2.37(-1.32%) |
Jun 05, 2017 | 180.34 | 183.33 | 178.86 | 179.96 | 122,085 | -1.04(-0.57%) |
Jun 02, 2017 | 181.40 | 182.30 | 178.83 | 181.00 | 153,533 | -0.35(-0.19%) |