Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 203.76 | 206.00 | 203.37 | 205.65 | 2,194,103 | +1.49(+0.73%) |
Sep 28, 2017 | 203.75 | 204.79 | 202.45 | 204.16 | 2,447,311 | +0.62(+0.30%) |
Sep 27, 2017 | 202.94 | 204.27 | 201.94 | 203.54 | 3,543,132 | +4.18(+2.10%) |
Sep 26, 2017 | 200.16 | 200.66 | 198.57 | 199.36 | 2,041,509 | -0.28(-0.14%) |
Sep 25, 2017 | 200.08 | 201.03 | 197.99 | 199.64 | 2,608,684 | -0.67(-0.33%) |
Sep 22, 2017 | 199.97 | 200.70 | 198.44 | 200.31 | 2,147,431 | -0.23(-0.11%) |
Sep 21, 2017 | 199.32 | 201.23 | 198.89 | 200.53 | 2,076,814 | +1.30(+0.65%) |
Sep 20, 2017 | 198.98 | 200.84 | 198.11 | 199.23 | 3,093,592 | +0.76(+0.38%) |
Sep 19, 2017 | 197.69 | 199.53 | 197.10 | 198.47 | 2,143,009 | +1.20(+0.61%) |
Sep 18, 2017 | 196.20 | 198.54 | 195.65 | 197.27 | 2,844,694 | +2.00(+1.03%) |
Sep 15, 2017 | 196.94 | 196.99 | 194.05 | 195.27 | 5,035,486 | -1.41(-0.72%) |
Sep 14, 2017 | 196.03 | 197.68 | 195.99 | 196.68 | 2,291,273 | +0.25(+0.13%) |
Sep 13, 2017 | 195.29 | 196.93 | 194.83 | 196.43 | 2,749,069 | +0.53(+0.27%) |
Sep 12, 2017 | 192.94 | 197.41 | 192.49 | 195.90 | 4,319,955 | +4.24(+2.21%) |
Sep 11, 2017 | 190.80 | 192.33 | 189.87 | 191.66 | 3,427,296 | +3.34(+1.77%) |
Sep 08, 2017 | 186.85 | 190.12 | 186.75 | 188.32 | 3,599,572 | +1.19(+0.63%) |
Sep 07, 2017 | 189.64 | 189.71 | 186.09 | 187.13 | 4,145,962 | -2.59(-1.37%) |
Sep 06, 2017 | 189.86 | 191.63 | 188.67 | 189.73 | 4,166,924 | +0.91(+0.48%) |
Sep 05, 2017 | 194.08 | 194.21 | 188.40 | 188.82 | 6,517,962 | -7.02(-3.59%) |
Sep 01, 2017 | 194.69 | 196.59 | 193.80 | 195.84 | 2,706,840 | +1.85(+0.96%) |
Aug 31, 2017 | 193.56 | 194.63 | 192.98 | 193.99 | 2,584,299 | +1.15(+0.59%) |
Aug 30, 2017 | 190.96 | 194.40 | 190.82 | 192.84 | 2,780,163 | +2.13(+1.12%) |
Aug 29, 2017 | 188.38 | 190.85 | 187.06 | 190.71 | 2,732,166 | +0.31(+0.16%) |
Aug 28, 2017 | 192.61 | 192.76 | 189.11 | 190.40 | 3,056,880 | -1.83(-0.95%) |
Aug 25, 2017 | 194.33 | 191.93 | 192.23 | 2,583,710 | -0.45(-0.23%) | |
Aug 24, 2017 | 193.35 | 194.04 | 192.33 | 192.68 | 2,619,069 | +0.22(+0.11%) |
Aug 23, 2017 | 191.73 | 194.25 | 191.24 | 192.46 | 2,971,104 | -0.73(-0.38%) |
Aug 22, 2017 | 191.70 | 193.36 | 191.24 | 193.19 | 2,339,204 | +2.41(+1.26%) |
Aug 21, 2017 | 192.17 | 192.17 | 189.41 | 190.78 | 2,549,562 | -1.18(-0.61%) |
Aug 18, 2017 | 190.78 | 193.63 | 190.57 | 191.95 | 3,644,805 | +0.63(+0.33%) |
Aug 17, 2017 | 193.88 | 195.26 | 191.05 | 191.32 | 4,004,599 | -3.62(-1.86%) |
Aug 16, 2017 | 197.23 | 197.88 | 194.41 | 194.94 | 2,770,413 | -1.71(-0.87%) |
Aug 15, 2017 | 198.36 | 199.26 | 196.57 | 196.65 | 2,160,784 | +0.20(+0.10%) |
Aug 14, 2017 | 195.60 | 198.59 | 195.53 | 196.45 | 2,622,071 | +2.77(+1.43%) |
Aug 11, 2017 | 194.47 | 195.87 | 192.38 | 193.68 | 3,421,761 | -1.17(-0.60%) |
Aug 10, 2017 | 197.89 | 198.26 | 194.81 | 194.84 | 3,847,297 | -4.76(-2.39%) |
Aug 09, 2017 | 199.01 | 200.02 | 197.92 | 199.61 | 2,975,663 | -0.90(-0.45%) |
Aug 08, 2017 | 200.81 | 203.77 | 200.20 | 200.50 | 3,844,727 | -0.75(-0.37%) |
Aug 07, 2017 | 198.56 | 201.44 | 198.12 | 201.26 | 4,409,135 | +2.70(+1.36%) |
Aug 04, 2017 | 195.32 | 198.55 | 194.47 | 198.55 | 3,935,317 | +5.01(+2.59%) |
Aug 03, 2017 | 195.28 | 195.92 | 193.52 | 193.54 | 2,437,726 | -1.97(-1.01%) |
Aug 02, 2017 | 195.62 | 196.77 | 194.91 | 195.51 | 2,156,394 | -0.63(-0.32%) |
Aug 01, 2017 | 196.22 | 197.54 | 195.99 | 196.14 | 3,456,085 | +1.44(+0.74%) |
Jul 31, 2017 | 193.51 | 194.84 | 192.73 | 194.70 | 2,314,227 | +1.49(+0.77%) |
Jul 28, 2017 | 191.62 | 193.26 | 190.84 | 193.21 | 2,873,919 | +1.84(+0.96%) |
Jul 27, 2017 | 191.68 | 192.43 | 190.46 | 191.37 | 3,254,970 | -0.66(-0.35%) |
Jul 26, 2017 | 192.21 | 193.32 | 191.71 | 192.04 | 3,231,793 | +0.58(+0.30%) |
Jul 25, 2017 | 190.39 | 192.57 | 190.25 | 191.46 | 4,061,497 | +2.94(+1.56%) |
Jul 24, 2017 | 189.18 | 189.86 | 188.37 | 188.52 | 3,665,815 | -1.73(-0.91%) |
Jul 21, 2017 | 191.73 | 192.09 | 189.45 | 190.25 | 3,988,875 | -1.83(-0.95%) |
Jul 20, 2017 | 194.20 | 191.48 | 192.08 | 4,047,723 | -0.49(-0.26%) | |
Jul 19, 2017 | 192.61 | 193.72 | 191.54 | 192.57 | 5,652,552 | -0.38(-0.20%) |
Jul 18, 2017 | 196.57 | 199.04 | 192.48 | 192.95 | 7,406,490 | -5.14(-2.60%) |
Jul 17, 2017 | 197.64 | 198.42 | 196.32 | 198.09 | 2,950,000 | +0.57(+0.29%) |
Jul 14, 2017 | 196.33 | 198.40 | 194.50 | 197.52 | 4,286,252 | -1.56(-0.78%) |
Jul 13, 2017 | 196.48 | 199.29 | 196.10 | 199.08 | 3,300,937 | +2.60(+1.32%) |
Jul 12, 2017 | 195.62 | 197.89 | 195.34 | 196.48 | 2,971,073 | +0.38(+0.19%) |
Jul 11, 2017 | 195.31 | 196.96 | 194.13 | 196.10 | 3,174,230 | +0.96(+0.49%) |
Jul 10, 2017 | 193.78 | 196.44 | 193.51 | 195.14 | 2,728,127 | +0.48(+0.25%) |
Jul 07, 2017 | 197.20 | 197.43 | 193.91 | 194.66 | 3,121,955 | -1.22(-0.62%) |
Jul 06, 2017 | 196.98 | 198.78 | 194.63 | 195.87 | 3,560,497 | -1.17(-0.59%) |
Jul 05, 2017 | 197.33 | 197.80 | 194.63 | 197.04 | 3,208,144 | +0.66(+0.33%) |