Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 196.57 | 199.72 | 195.22 | 199.21 | 311,974 | +2.97(+1.52%) |
Sep 28, 2017 | 196.49 | 197.22 | 194.83 | 196.23 | 317,396 | -0.35(-0.18%) |
Sep 27, 2017 | 196.22 | 197.17 | 195.02 | 196.58 | 317,449 | +1.10(+0.56%) |
Sep 26, 2017 | 193.54 | 196.06 | 193.22 | 195.48 | 237,910 | +1.52(+0.78%) |
Sep 25, 2017 | 193.68 | 194.42 | 191.91 | 193.96 | 241,392 | +0.10(+0.05%) |
Sep 22, 2017 | 193.02 | 194.88 | 192.91 | 193.87 | 196,010 | +1.05(+0.54%) |
Sep 21, 2017 | 192.44 | 192.99 | 190.18 | 192.82 | 314,150 | +0.93(+0.49%) |
Sep 20, 2017 | 191.01 | 192.56 | 190.90 | 191.89 | 334,836 | +0.92(+0.48%) |
Sep 19, 2017 | 189.76 | 192.05 | 189.00 | 190.96 | 483,703 | +1.32(+0.70%) |
Sep 18, 2017 | 187.88 | 191.37 | 187.39 | 189.64 | 323,229 | +2.78(+1.49%) |
Sep 15, 2017 | 184.94 | 186.97 | 184.94 | 186.86 | 396,285 | +1.99(+1.08%) |
Sep 14, 2017 | 185.60 | 185.73 | 183.81 | 184.88 | 277,952 | -0.25(-0.13%) |
Sep 13, 2017 | 187.52 | 187.88 | 185.01 | 185.12 | 175,948 | -2.75(-1.47%) |
Sep 12, 2017 | 186.69 | 187.90 | 186.39 | 187.88 | 160,805 | +1.57(+0.84%) |
Sep 11, 2017 | 185.53 | 186.49 | 184.74 | 186.31 | 294,753 | +1.19(+0.64%) |
Sep 08, 2017 | 184.06 | 185.99 | 183.11 | 185.12 | 256,226 | +0.44(+0.24%) |
Sep 07, 2017 | 185.86 | 185.88 | 182.58 | 184.68 | 197,459 | -1.47(-0.79%) |
Sep 06, 2017 | 188.20 | 188.34 | 185.81 | 186.15 | 396,026 | -1.53(-0.82%) |
Sep 05, 2017 | 189.56 | 189.90 | 186.71 | 187.68 | 433,465 | -1.49(-0.79%) |
Sep 01, 2017 | 188.60 | 189.90 | 188.58 | 189.17 | 221,840 | +0.94(+0.50%) |
Aug 31, 2017 | 185.82 | 188.63 | 185.05 | 188.23 | 292,503 | +3.00(+1.62%) |
Aug 30, 2017 | 184.13 | 185.34 | 183.45 | 185.23 | 196,887 | +1.54(+0.84%) |
Aug 29, 2017 | 181.01 | 183.96 | 180.46 | 183.69 | 324,315 | +2.36(+1.30%) |
Aug 28, 2017 | 184.46 | 184.68 | 181.22 | 181.33 | 238,224 | -2.48(-1.35%) |
Aug 25, 2017 | 184.77 | 186.90 | 183.20 | 183.81 | 463,392 | -0.38(-0.21%) |
Aug 24, 2017 | 182.44 | 184.39 | 181.69 | 184.19 | 227,762 | +2.23(+1.22%) |
Aug 23, 2017 | 181.84 | 182.35 | 181.17 | 181.96 | 120,221 | -0.25(-0.14%) |
Aug 22, 2017 | 180.11 | 182.68 | 178.91 | 182.22 | 218,766 | +3.34(+1.87%) |
Aug 21, 2017 | 179.79 | 180.58 | 178.30 | 178.88 | 276,935 | -1.14(-0.63%) |
Aug 18, 2017 | 182.79 | 183.07 | 179.80 | 180.02 | 246,167 | -2.83(-1.55%) |
Aug 17, 2017 | 184.54 | 186.24 | 182.67 | 182.84 | 224,731 | -2.09(-1.13%) |
Aug 16, 2017 | 188.08 | 188.86 | 184.74 | 184.93 | 297,419 | -3.08(-1.64%) |
Aug 15, 2017 | 188.72 | 189.74 | 187.78 | 188.01 | 260,134 | -0.60(-0.32%) |
Aug 14, 2017 | 188.44 | 189.55 | 187.54 | 188.60 | 416,662 | +1.62(+0.87%) |
Aug 11, 2017 | 188.45 | 188.83 | 186.87 | 186.98 | 164,896 | +0.07(+0.04%) |
Aug 10, 2017 | 188.26 | 191.66 | 186.88 | 186.91 | 237,933 | -1.47(-0.78%) |
Aug 09, 2017 | 187.56 | 189.47 | 186.92 | 188.38 | 285,815 | +0.67(+0.36%) |
Aug 08, 2017 | 187.50 | 188.57 | 186.97 | 187.72 | 244,303 | +0.40(+0.22%) |
Aug 07, 2017 | 187.74 | 188.24 | 186.29 | 187.31 | 237,624 | -0.36(-0.19%) |
Aug 04, 2017 | 187.69 | 188.92 | 186.87 | 187.67 | 229,018 | +0.02(+0.01%) |
Aug 03, 2017 | 183.33 | 188.38 | 183.31 | 187.66 | 737,092 | +5.02(+2.75%) |
Aug 02, 2017 | 180.93 | 183.54 | 179.42 | 182.64 | 400,069 | +1.42(+0.78%) |
Aug 01, 2017 | 181.78 | 181.96 | 179.98 | 181.22 | 358,369 | +0.42(+0.23%) |
Jul 31, 2017 | 180.72 | 181.67 | 180.50 | 180.80 | 307,649 | +0.40(+0.22%) |
Jul 28, 2017 | 178.09 | 180.60 | 177.56 | 180.39 | 250,271 | +2.47(+1.39%) |
Jul 27, 2017 | 178.87 | 179.36 | 177.18 | 177.93 | 584,805 | -0.57(-0.32%) |
Jul 26, 2017 | 179.52 | 179.56 | 177.63 | 178.50 | 291,993 | -0.11(-0.06%) |
Jul 25, 2017 | 177.26 | 178.79 | 176.40 | 178.61 | 392,717 | +1.72(+0.97%) |
Jul 24, 2017 | 176.67 | 178.21 | 176.59 | 176.89 | 299,865 | +0.27(+0.15%) |
Jul 21, 2017 | 174.41 | 177.31 | 174.11 | 176.62 | 267,937 | +1.90(+1.08%) |
Jul 20, 2017 | 176.77 | 174.23 | 174.73 | 285,953 | +0.61(+0.35%) | |
Jul 19, 2017 | 173.78 | 175.18 | 172.85 | 174.11 | 416,758 | +0.97(+0.56%) |
Jul 18, 2017 | 173.75 | 173.96 | 171.30 | 173.14 | 326,715 | -0.79(-0.45%) |
Jul 17, 2017 | 173.89 | 174.63 | 172.05 | 173.93 | 229,161 | +0.11(+0.07%) |
Jul 14, 2017 | 174.26 | 175.01 | 173.56 | 173.81 | 328,589 | -0.21(-0.12%) |
Jul 13, 2017 | 175.44 | 175.70 | 173.90 | 174.03 | 305,112 | -0.89(-0.51%) |
Jul 12, 2017 | 171.49 | 175.82 | 171.41 | 174.91 | 412,670 | +3.97(+2.32%) |
Jul 11, 2017 | 170.05 | 171.59 | 168.89 | 170.95 | 443,661 | +1.40(+0.83%) |
Jul 10, 2017 | 169.05 | 170.66 | 167.46 | 169.54 | 401,681 | +0.33(+0.20%) |
Jul 07, 2017 | 168.80 | 169.74 | 168.18 | 169.21 | 271,371 | +1.33(+0.79%) |
Jul 06, 2017 | 168.75 | 169.60 | 167.51 | 167.88 | 619,595 | -1.39(-0.82%) |
Jul 05, 2017 | 168.59 | 170.14 | 167.73 | 169.27 | 279,404 | +1.25(+0.75%) |