Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 170.96 | 171.69 | 170.88 | 171.59 | 457,523 | +0.62(+0.36%) |
Sep 28, 2017 | 170.30 | 171.16 | 169.81 | 170.96 | 320,907 | +0.50(+0.29%) |
Sep 27, 2017 | 167.93 | 170.90 | 167.88 | 170.46 | 502,209 | +3.66(+2.20%) |
Sep 26, 2017 | 166.75 | 167.41 | 166.67 | 166.80 | 324,702 | +0.22(+0.13%) |
Sep 25, 2017 | 166.94 | 167.21 | 165.68 | 166.58 | 399,557 | -0.40(-0.24%) |
Sep 22, 2017 | 166.17 | 167.44 | 166.17 | 166.99 | 312,179 | +0.49(+0.29%) |
Sep 21, 2017 | 166.68 | 167.13 | 165.99 | 166.50 | 224,025 | -0.11(-0.07%) |
Sep 20, 2017 | 166.32 | 166.89 | 165.99 | 166.61 | 145,165 | +0.35(+0.21%) |
Sep 19, 2017 | 166.72 | 166.88 | 165.87 | 166.26 | 273,259 | -0.25(-0.15%) |
Sep 18, 2017 | 165.60 | 166.98 | 165.47 | 166.51 | 640,083 | +1.47(+0.89%) |
Sep 15, 2017 | 164.41 | 165.21 | 164.18 | 165.03 | 317,321 | +0.51(+0.31%) |
Sep 14, 2017 | 164.24 | 164.86 | 163.95 | 164.53 | 427,235 | -0.10(-0.06%) |
Sep 13, 2017 | 164.51 | 165.01 | 164.23 | 164.63 | 583,434 | +0.14(+0.09%) |
Sep 12, 2017 | 164.23 | 164.55 | 163.83 | 164.49 | 692,301 | +0.72(+0.44%) |
Sep 11, 2017 | 163.66 | 164.23 | 163.25 | 163.77 | 236,274 | +1.33(+0.82%) |
Sep 08, 2017 | 162.14 | 163.12 | 161.86 | 162.44 | 135,553 | +0.07(+0.04%) |
Sep 07, 2017 | 162.74 | 162.94 | 161.91 | 162.37 | 191,825 | -0.08(-0.05%) |
Sep 06, 2017 | 163.11 | 163.33 | 161.90 | 162.45 | 357,231 | +0.11(+0.07%) |
Sep 05, 2017 | 163.47 | 163.98 | 161.47 | 162.33 | 249,999 | -1.09(-0.67%) |
Sep 01, 2017 | 162.88 | 163.58 | 162.48 | 163.42 | 170,422 | +0.72(+0.44%) |
Aug 31, 2017 | 161.38 | 162.74 | 161.17 | 162.71 | 524,717 | +1.96(+1.22%) |
Aug 30, 2017 | 159.43 | 160.98 | 159.37 | 160.74 | 216,986 | +1.22(+0.77%) |
Aug 29, 2017 | 157.85 | 159.81 | 157.85 | 159.52 | 231,416 | +0.35(+0.22%) |
Aug 28, 2017 | 158.62 | 159.19 | 158.28 | 159.16 | 249,332 | +1.30(+0.82%) |
Aug 25, 2017 | 158.53 | 158.74 | 157.53 | 157.86 | 227,421 | -0.09(-0.05%) |
Aug 24, 2017 | 158.25 | 158.46 | 157.38 | 157.95 | 712,641 | +0.55(+0.35%) |
Aug 23, 2017 | 156.83 | 157.85 | 156.68 | 157.40 | 200,745 | -0.55(-0.35%) |
Aug 22, 2017 | 156.46 | 158.08 | 156.27 | 157.95 | 286,802 | +1.88(+1.20%) |
Aug 21, 2017 | 156.01 | 156.22 | 155.26 | 156.07 | 799,948 | -0.02(-0.01%) |
Aug 18, 2017 | 155.80 | 156.82 | 155.20 | 156.09 | 386,677 | -0.14(-0.09%) |
Aug 17, 2017 | 158.64 | 159.47 | 156.14 | 156.23 | 451,271 | -2.83(-1.78%) |
Aug 16, 2017 | 159.20 | 159.95 | 158.83 | 159.07 | 199,699 | +0.18(+0.11%) |
Aug 15, 2017 | 160.39 | 160.39 | 158.80 | 158.89 | 338,265 | -1.15(-0.72%) |
Aug 14, 2017 | 158.79 | 160.11 | 158.44 | 160.03 | 234,052 | +2.34(+1.49%) |
Aug 11, 2017 | 156.88 | 157.90 | 156.48 | 157.69 | 461,963 | +1.03(+0.65%) |
Aug 10, 2017 | 159.27 | 159.27 | 156.56 | 156.66 | 784,732 | -3.25(-2.04%) |
Aug 09, 2017 | 160.12 | 160.69 | 159.33 | 159.92 | 633,906 | -1.19(-0.74%) |
Aug 08, 2017 | 161.80 | 163.20 | 160.70 | 161.11 | 1,479,572 | -0.71(-0.44%) |
Aug 07, 2017 | 161.17 | 162.07 | 160.72 | 161.82 | 387,646 | +0.90(+0.56%) |
Aug 04, 2017 | 160.97 | 161.15 | 160.22 | 160.92 | 313,446 | +0.43(+0.27%) |
Aug 03, 2017 | 161.17 | 161.54 | 159.96 | 160.49 | 386,824 | -0.57(-0.36%) |
Aug 02, 2017 | 162.96 | 163.15 | 160.27 | 161.06 | 783,026 | -1.95(-1.20%) |
Aug 01, 2017 | 163.56 | 163.56 | 162.09 | 163.01 | 650,960 | +0.21(+0.13%) |
Jul 31, 2017 | 163.83 | 164.01 | 162.22 | 162.80 | 349,064 | -0.75(-0.46%) |
Jul 28, 2017 | 163.44 | 163.98 | 163.04 | 163.55 | 498,907 | -0.45(-0.27%) |
Jul 27, 2017 | 166.18 | 166.26 | 162.84 | 164.00 | 1,349,025 | -1.76(-1.06%) |
Jul 26, 2017 | 166.38 | 166.38 | 165.53 | 165.76 | 422,567 | -0.44(-0.26%) |
Jul 25, 2017 | 166.27 | 166.51 | 165.47 | 166.20 | 631,902 | +0.82(+0.50%) |
Jul 24, 2017 | 164.44 | 165.44 | 164.20 | 165.38 | 402,462 | +0.77(+0.47%) |
Jul 21, 2017 | 165.24 | 165.43 | 164.39 | 164.61 | 559,487 | -0.68(-0.41%) |
Jul 20, 2017 | 165.29 | 165.71 | 164.81 | 165.29 | 343,527 | +0.09(+0.05%) |
Jul 19, 2017 | 164.05 | 165.31 | 164.04 | 165.20 | 238,288 | +1.59(+0.97%) |
Jul 18, 2017 | 163.47 | 163.83 | 162.82 | 163.62 | 1,230,290 | -0.23(-0.14%) |
Jul 17, 2017 | 163.71 | 164.31 | 163.37 | 163.84 | 1,245,271 | +0.09(+0.05%) |
Jul 14, 2017 | 163.11 | 164.42 | 163.11 | 163.76 | 481,708 | +0.42(+0.26%) |
Jul 13, 2017 | 163.45 | 163.45 | 162.01 | 163.34 | 245,477 | -0.06(-0.03%) |
Jul 12, 2017 | 162.87 | 164.18 | 162.81 | 163.40 | 409,739 | +1.45(+0.89%) |
Jul 11, 2017 | 161.26 | 162.32 | 160.63 | 161.95 | 328,536 | +0.83(+0.52%) |
Jul 10, 2017 | 161.33 | 162.07 | 160.34 | 161.12 | 459,580 | -0.52(-0.32%) |
Jul 07, 2017 | 160.21 | 161.88 | 159.86 | 161.63 | 1,357,475 | +2.03(+1.27%) |
Jul 06, 2017 | 160.27 | 161.04 | 159.32 | 159.60 | 1,192,406 | -2.12(-1.31%) |
Jul 05, 2017 | 161.32 | 161.80 | 160.59 | 161.73 | 1,832,534 | -0.09(-0.06%) |