Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 199.04 | 199.44 | 198.49 | 198.56 | 1,975,370 | +0.44(+0.22%) |
Jun 30, 2017 | 198.58 | 198.88 | 197.95 | 198.13 | 3,342,585 | +0.33(+0.17%) |
Jun 29, 2017 | 199.69 | 199.78 | 196.66 | 197.80 | 5,170,313 | -1.72(-0.86%) |
Jun 28, 2017 | 198.72 | 199.71 | 198.52 | 199.52 | 3,222,944 | +1.75(+0.88%) |
Jun 27, 2017 | 199.15 | 199.43 | 197.74 | 197.77 | 3,896,705 | -1.59(-0.80%) |
Jun 26, 2017 | 199.86 | 200.26 | 199.18 | 199.36 | 1,481,351 | +0.06(+0.03%) |
Jun 23, 2017 | 199.07 | 199.54 | 198.72 | 199.29 | 1,409,423 | +0.34(+0.17%) |
Jun 22, 2017 | 199.11 | 199.54 | 198.84 | 198.96 | 1,513,628 | -0.12(-0.06%) |
Jun 21, 2017 | 199.46 | 199.59 | 198.64 | 199.07 | 1,601,021 | -0.08(-0.04%) |
Jun 20, 2017 | 200.16 | 200.16 | 199.12 | 199.15 | 1,537,948 | -1.31(-0.66%) |
Jun 19, 2017 | 199.60 | 200.52 | 199.51 | 200.47 | 1,613,822 | +1.62(+0.82%) |
Jun 16, 2017 | 198.96 | 199.01 | 198.01 | 198.84 | 1,805,474 | +0.05(+0.03%) |
Jun 15, 2017 | 197.94 | 198.89 | 197.66 | 198.79 | 2,444,343 | -0.40(-0.20%) |
Jun 14, 2017 | 199.68 | 199.70 | 198.41 | 199.19 | 2,123,449 | -0.21(-0.11%) |
Jun 13, 2017 | 198.95 | 199.46 | 198.63 | 199.40 | 2,443,916 | +0.97(+0.49%) |
Jun 12, 2017 | 198.25 | 198.49 | 197.63 | 198.43 | 2,040,813 | -0.08(-0.04%) |
Jun 09, 2017 | 199.06 | 199.78 | 197.27 | 198.51 | 2,384,228 | -0.23(-0.12%) |
Jun 08, 2017 | 198.80 | 199.23 | 198.28 | 198.74 | 1,256,583 | +0.07(+0.04%) |
Jun 07, 2017 | 198.68 | 198.89 | 198.00 | 198.67 | 1,496,173 | +0.33(+0.17%) |
Jun 06, 2017 | 198.40 | 198.91 | 198.25 | 198.34 | 1,631,894 | -0.57(-0.29%) |
Jun 05, 2017 | 198.95 | 199.20 | 198.79 | 198.91 | 2,061,745 | -0.13(-0.07%) |
Jun 02, 2017 | 198.49 | 199.24 | 198.22 | 199.04 | 2,091,423 | +0.62(+0.31%) |