Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 228.44 | 228.54 | 225.99 | 227.17 | 3,244,801 | -0.76(-0.33%) |
Aug 30, 2017 | 228.43 | 228.86 | 226.55 | 227.93 | 2,955,064 | -0.03(-0.01%) |
Aug 29, 2017 | 224.85 | 228.60 | 223.78 | 227.96 | 3,729,798 | +3.14(+1.40%) |
Aug 28, 2017 | 223.91 | 225.18 | 222.39 | 224.82 | 2,526,358 | +1.22(+0.55%) |
Aug 25, 2017 | 226.55 | 226.63 | 223.35 | 223.60 | 2,395,066 | -2.70(-1.19%) |
Aug 24, 2017 | 226.09 | 226.45 | 224.27 | 226.30 | 2,692,953 | +0.62(+0.27%) |
Aug 23, 2017 | 226.89 | 226.89 | 224.83 | 225.69 | 2,663,765 | -1.57(-0.69%) |
Aug 22, 2017 | 223.85 | 227.39 | 223.81 | 227.26 | 3,074,987 | +3.86(+1.73%) |
Aug 21, 2017 | 223.49 | 224.59 | 222.14 | 223.40 | 2,684,713 | -0.09(-0.04%) |
Aug 18, 2017 | 222.76 | 224.90 | 222.34 | 223.49 | 3,101,068 | +0.17(+0.08%) |
Aug 17, 2017 | 225.01 | 225.22 | 222.99 | 223.31 | 2,965,441 | -1.90(-0.84%) |
Aug 16, 2017 | 227.21 | 227.74 | 225.04 | 225.21 | 3,178,014 | -1.50(-0.66%) |
Aug 15, 2017 | 224.85 | 227.15 | 223.71 | 226.71 | 3,006,737 | +1.91(+0.85%) |
Aug 14, 2017 | 223.71 | 225.11 | 223.44 | 224.79 | 3,115,827 | +2.15(+0.97%) |
Aug 11, 2017 | 220.63 | 223.13 | 218.91 | 222.64 | 3,651,939 | +1.90(+0.86%) |
Aug 10, 2017 | 221.84 | 223.85 | 219.83 | 220.75 | 7,191,831 | -1.36(-0.61%) |
Aug 09, 2017 | 225.61 | 226.26 | 221.90 | 222.10 | 5,991,030 | -3.57(-1.58%) |
Aug 08, 2017 | 226.06 | 226.64 | 225.14 | 225.68 | 5,169,560 | -0.69(-0.30%) |
Aug 07, 2017 | 223.88 | 227.49 | 223.52 | 226.36 | 3,899,245 | +2.37(+1.06%) |
Aug 04, 2017 | 224.81 | 225.89 | 222.75 | 223.99 | 5,933,005 | -0.51(-0.23%) |
Aug 03, 2017 | 223.38 | 225.76 | 222.41 | 224.50 | 5,425,437 | +0.28(+0.13%) |
Aug 02, 2017 | 225.26 | 227.62 | 224.15 | 224.22 | 5,433,408 | -1.40(-0.62%) |
Aug 01, 2017 | 229.33 | 229.91 | 225.35 | 225.62 | 5,325,494 | -2.85(-1.25%) |
Jul 31, 2017 | 227.89 | 232.26 | 227.86 | 228.47 | 6,131,074 | +1.12(+0.49%) |
Jul 28, 2017 | 226.92 | 228.03 | 224.78 | 227.34 | 4,884,344 | +0.25(+0.11%) |
Jul 27, 2017 | 223.44 | 228.67 | 223.04 | 227.09 | 11,525,459 | +7.11(+3.23%) |
Jul 26, 2017 | 210.58 | 220.47 | 210.15 | 219.97 | 15,002,247 | +19.78(+9.88%) |
Jul 25, 2017 | 200.91 | 201.65 | 199.72 | 200.20 | 3,065,486 | +0.26(+0.13%) |
Jul 24, 2017 | 199.76 | 200.37 | 199.20 | 199.93 | 2,539,211 | +0.04(+0.02%) |
Jul 21, 2017 | 197.87 | 199.95 | 197.32 | 199.90 | 2,226,947 | +1.75(+0.88%) |
Jul 20, 2017 | 198.91 | 199.06 | 197.80 | 198.14 | 2,371,968 | -0.56(-0.28%) |
Jul 19, 2017 | 197.34 | 198.75 | 196.93 | 198.71 | 2,396,541 | +2.49(+1.27%) |
Jul 18, 2017 | 197.04 | 197.12 | 195.55 | 196.22 | 2,062,125 | -0.72(-0.36%) |
Jul 17, 2017 | 196.68 | 197.61 | 196.52 | 196.94 | 2,563,671 | +0.46(+0.24%) |
Jul 14, 2017 | 194.86 | 196.68 | 194.81 | 196.47 | 3,426,841 | +2.15(+1.11%) |
Jul 13, 2017 | 194.86 | 195.05 | 193.50 | 194.33 | 2,062,636 | -0.20(-0.10%) |
Jul 12, 2017 | 195.00 | 196.57 | 194.41 | 194.52 | 2,989,826 | +0.16(+0.08%) |
Jul 11, 2017 | 192.22 | 194.73 | 192.22 | 194.36 | 2,988,282 | +2.18(+1.13%) |
Jul 10, 2017 | 190.64 | 192.77 | 190.52 | 192.19 | 2,866,914 | +1.50(+0.79%) |
Jul 07, 2017 | 190.57 | 191.55 | 189.64 | 190.69 | 3,279,758 | +0.84(+0.44%) |
Jul 06, 2017 | 190.00 | 190.80 | 189.19 | 189.85 | 2,905,090 | -0.31(-0.16%) |
Jul 05, 2017 | 187.80 | 190.47 | 187.38 | 190.16 | 2,883,094 | +3.03(+1.62%) |
Jul 03, 2017 | 186.64 | 187.93 | 186.34 | 187.13 | 1,603,735 | +0.79(+0.43%) |
Jun 30, 2017 | 187.04 | 187.92 | 186.00 | 186.34 | 2,361,899 | +0.27(+0.15%) |
Jun 29, 2017 | 188.10 | 188.22 | 185.11 | 186.06 | 2,577,642 | -2.03(-1.08%) |
Jun 28, 2017 | 187.98 | 189.35 | 187.80 | 188.10 | 2,224,955 | +0.69(+0.37%) |
Jun 27, 2017 | 188.27 | 189.32 | 187.41 | 187.41 | 2,436,212 | -1.03(-0.55%) |
Jun 26, 2017 | 191.07 | 192.59 | 188.40 | 188.44 | 3,266,058 | -2.12(-1.11%) |
Jun 23, 2017 | 187.76 | 190.67 | 187.21 | 190.56 | 4,574,079 | +2.63(+1.40%) |
Jun 22, 2017 | 187.75 | 188.84 | 187.68 | 187.93 | 3,543,814 | +0.25(+0.14%) |
Jun 21, 2017 | 188.06 | 188.18 | 186.16 | 187.67 | 3,343,593 | +0.79(+0.42%) |
Jun 20, 2017 | 187.28 | 189.62 | 186.88 | 186.88 | 3,265,921 | -0.71(-0.38%) |
Jun 19, 2017 | 186.46 | 187.96 | 185.63 | 187.59 | 2,892,978 | +2.49(+1.34%) |
Jun 16, 2017 | 184.70 | 186.52 | 184.51 | 185.10 | 7,364,161 | +0.93(+0.51%) |
Jun 15, 2017 | 180.38 | 184.26 | 180.32 | 184.17 | 3,071,316 | +2.89(+1.60%) |
Jun 14, 2017 | 180.02 | 182.22 | 179.80 | 181.28 | 2,345,423 | +1.22(+0.67%) |
Jun 13, 2017 | 179.08 | 180.50 | 178.42 | 180.06 | 1,998,015 | +1.03(+0.57%) |
Jun 12, 2017 | 179.31 | 179.53 | 177.19 | 179.03 | 2,897,354 | -0.03(-0.02%) |
Jun 09, 2017 | 179.03 | 179.97 | 178.33 | 179.06 | 3,549,800 | +0.09(+0.05%) |
Jun 08, 2017 | 180.04 | 176.87 | 178.97 | 2,483,690 | +1.73(+0.97%) | |
Jun 07, 2017 | 176.06 | 177.66 | 175.63 | 177.24 | 2,529,992 | +1.27(+0.72%) |
Jun 06, 2017 | 177.53 | 177.96 | 175.91 | 175.97 | 2,891,548 | -2.07(-1.16%) |
Jun 05, 2017 | 179.10 | 179.73 | 177.91 | 178.04 | 2,676,615 | -1.21(-0.67%) |
Jun 02, 2017 | 176.98 | 180.63 | 176.82 | 179.25 | 3,220,148 | +2.74(+1.55%) |