Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 206.18 | 207.00 | 206.03 | 206.94 | 1,924,884 | +0.74(+0.36%) |
Sep 28, 2017 | 205.69 | 206.27 | 205.62 | 206.21 | 1,209,360 | +0.24(+0.12%) |
Sep 27, 2017 | 206.32 | 205.00 | 205.97 | 2,345,995 | +0.80(+0.39%) | |
Sep 26, 2017 | 205.44 | 205.65 | 204.94 | 205.17 | 2,603,905 | +0.07(+0.04%) |
Sep 25, 2017 | 205.20 | 205.54 | 204.34 | 205.09 | 1,698,856 | -0.31(-0.15%) |
Sep 22, 2017 | 205.14 | 205.60 | 205.11 | 205.40 | 1,783,280 | -0.03(-0.01%) |
Sep 21, 2017 | 205.85 | 205.88 | 205.25 | 205.43 | 2,118,540 | -0.58(-0.28%) |
Sep 20, 2017 | 205.97 | 206.06 | 205.03 | 206.01 | 2,063,513 | +0.11(+0.05%) |
Sep 19, 2017 | 205.91 | 205.97 | 205.60 | 205.90 | 1,456,391 | +0.25(+0.12%) |
Sep 18, 2017 | 205.62 | 206.01 | 205.32 | 205.65 | 1,485,252 | +0.36(+0.17%) |
Sep 15, 2017 | 204.87 | 205.33 | 204.75 | 205.29 | 1,591,182 | +0.28(+0.14%) |
Sep 14, 2017 | 204.74 | 205.16 | 204.59 | 205.00 | 2,081,533 | -0.07(-0.03%) |
Sep 13, 2017 | 204.65 | 205.08 | 204.57 | 205.08 | 1,295,396 | +0.12(+0.06%) |
Sep 12, 2017 | 204.60 | 204.96 | 204.43 | 204.95 | 1,720,435 | +0.75(+0.37%) |
Sep 11, 2017 | 203.29 | 204.33 | 203.28 | 204.20 | 2,249,718 | +2.20(+1.09%) |
Sep 08, 2017 | 202.04 | 202.52 | 201.86 | 202.00 | 2,125,998 | -0.31(-0.15%) |
Sep 07, 2017 | 202.65 | 202.65 | 201.95 | 202.31 | 1,816,083 | -0.04(-0.02%) |
Sep 06, 2017 | 202.32 | 202.66 | 201.81 | 202.35 | 1,707,327 | +0.70(+0.35%) |
Sep 05, 2017 | 202.62 | 202.85 | 200.73 | 201.65 | 2,490,955 | -1.50(-0.74%) |
Sep 01, 2017 | 203.21 | 203.52 | 202.99 | 203.15 | 1,562,091 | +0.35(+0.17%) |
Aug 31, 2017 | 202.20 | 203.05 | 202.13 | 202.80 | 2,468,738 | +1.19(+0.59%) |
Aug 30, 2017 | 200.62 | 201.85 | 200.47 | 201.61 | 1,544,267 | +1.00(+0.50%) |
Aug 29, 2017 | 199.19 | 200.89 | 199.10 | 200.62 | 1,566,217 | +0.15(+0.08%) |
Aug 28, 2017 | 200.89 | 200.94 | 200.03 | 200.46 | 894,622 | +0.07(+0.04%) |
Aug 25, 2017 | 200.70 | 201.27 | 200.28 | 200.39 | 1,368,278 | +0.44(+0.22%) |
Aug 24, 2017 | 200.78 | 200.90 | 199.75 | 199.96 | 1,507,993 | -0.46(-0.23%) |
Aug 23, 2017 | 200.27 | 200.80 | 200.09 | 200.42 | 1,640,036 | -0.69(-0.34%) |
Aug 22, 2017 | 199.61 | 201.28 | 199.58 | 201.11 | 1,631,503 | +2.02(+1.01%) |
Aug 21, 2017 | 198.83 | 199.29 | 198.18 | 199.09 | 1,436,361 | +0.24(+0.12%) |
Aug 18, 2017 | 199.04 | 200.10 | 198.47 | 198.85 | 3,016,233 | -0.37(-0.18%) |
Aug 17, 2017 | 201.81 | 202.09 | 199.21 | 199.21 | 3,801,236 | -3.15(-1.56%) |
Aug 16, 2017 | 202.49 | 202.88 | 201.97 | 202.36 | 1,716,373 | +0.32(+0.16%) |
Aug 15, 2017 | 202.39 | 202.42 | 201.73 | 202.04 | 1,467,918 | +0.02(+0.01%) |
Aug 14, 2017 | 201.25 | 202.24 | 201.25 | 202.03 | 2,467,637 | +1.96(+0.98%) |
Aug 11, 2017 | 199.97 | 200.59 | 199.74 | 200.06 | 1,775,861 | +0.27(+0.13%) |
Aug 10, 2017 | 201.85 | 201.95 | 199.72 | 199.79 | 3,410,240 | -2.78(-1.37%) |
Aug 09, 2017 | 201.95 | 202.67 | 201.64 | 202.58 | 1,720,531 | -0.12(-0.06%) |
Aug 08, 2017 | 202.84 | 203.98 | 202.29 | 202.69 | 1,193,747 | -0.40(-0.20%) |
Aug 07, 2017 | 202.83 | 203.12 | 202.71 | 203.09 | 950,527 | +0.33(+0.16%) |
Aug 04, 2017 | 202.85 | 203.06 | 202.39 | 202.76 | 1,165,449 | +0.34(+0.17%) |
Aug 03, 2017 | 202.69 | 202.69 | 202.13 | 202.43 | 1,419,378 | -0.36(-0.18%) |
Aug 02, 2017 | 202.81 | 202.91 | 201.90 | 202.78 | 2,117,793 | +0.12(+0.06%) |
Aug 01, 2017 | 202.80 | 202.80 | 202.25 | 202.67 | 1,876,786 | +0.46(+0.23%) |
Jul 31, 2017 | 202.74 | 202.80 | 202.03 | 202.21 | 3,385,006 | -0.12(-0.06%) |
Jul 28, 2017 | 202.12 | 202.46 | 201.72 | 202.33 | 2,649,724 | -0.23(-0.11%) |
Jul 27, 2017 | 203.20 | 203.22 | 201.33 | 202.56 | 2,055,750 | -0.24(-0.12%) |
Jul 26, 2017 | 203.04 | 203.06 | 202.51 | 202.80 | 1,764,367 | +0.06(+0.03%) |
Jul 25, 2017 | 202.99 | 203.06 | 202.55 | 202.74 | 1,512,528 | +0.48(+0.24%) |
Jul 24, 2017 | 202.24 | 202.38 | 201.85 | 202.26 | 1,432,309 | -0.07(-0.04%) |
Jul 21, 2017 | 201.96 | 202.34 | 201.75 | 202.33 | 2,759,170 | -0.14(-0.07%) |
Jul 20, 2017 | 202.74 | 202.03 | 202.47 | 1,902,702 | +0.06(+0.03%) | |
Jul 19, 2017 | 201.62 | 202.41 | 201.60 | 202.41 | 1,406,948 | +1.06(+0.53%) |
Jul 18, 2017 | 200.87 | 201.37 | 200.51 | 201.35 | 3,526,204 | +0.15(+0.08%) |
Jul 17, 2017 | 201.15 | 201.52 | 201.05 | 201.19 | 1,318,261 | +0.03(+0.01%) |
Jul 14, 2017 | 200.32 | 201.55 | 200.21 | 201.17 | 1,840,818 | +0.91(+0.45%) |
Jul 13, 2017 | 200.00 | 200.40 | 199.76 | 200.26 | 1,665,204 | +0.34(+0.17%) |
Jul 12, 2017 | 199.38 | 200.11 | 199.38 | 199.92 | 1,672,274 | +1.49(+0.75%) |
Jul 11, 2017 | 198.45 | 198.75 | 197.38 | 198.43 | 1,836,907 | -0.15(-0.08%) |
Jul 10, 2017 | 198.25 | 198.96 | 198.15 | 198.58 | 2,017,706 | +0.20(+0.10%) |
Jul 07, 2017 | 197.64 | 198.54 | 197.52 | 198.38 | 2,407,608 | +1.25(+0.63%) |
Jul 06, 2017 | 198.22 | 198.29 | 196.93 | 197.13 | 2,848,327 | -1.78(-0.90%) |
Jul 05, 2017 | 198.82 | 199.12 | 198.07 | 198.91 | 2,290,715 | +0.35(+0.18%) |