Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 145.03 | 146.21 | 144.98 | 146.20 | 38,465,072 | +1.55(+1.07%) |
Aug 30, 2017 | 143.11 | 144.89 | 143.00 | 144.65 | 33,605,340 | +1.68(+1.18%) |
Aug 29, 2017 | 141.18 | 143.21 | 141.06 | 142.97 | 24,470,066 | +0.56(+0.39%) |
Aug 28, 2017 | 142.41 | 142.74 | 141.95 | 142.41 | 15,318,502 | +0.44(+0.31%) |
Aug 25, 2017 | 142.80 | 143.18 | 141.78 | 141.97 | 26,380,436 | -0.30(-0.21%) |
Aug 24, 2017 | 143.03 | 143.17 | 141.47 | 142.27 | 38,157,848 | -0.42(-0.29%) |
Aug 23, 2017 | 142.50 | 143.01 | 142.38 | 142.69 | 25,676,464 | -0.51(-0.36%) |
Aug 22, 2017 | 141.80 | 143.35 | 141.76 | 143.20 | 36,289,328 | +2.15(+1.52%) |
Aug 21, 2017 | 141.23 | 141.53 | 140.18 | 141.05 | 37,106,604 | -0.18(-0.13%) |
Aug 18, 2017 | 141.43 | 142.20 | 140.65 | 141.23 | 60,751,940 | -0.10(-0.07%) |
Aug 17, 2017 | 143.73 | 143.94 | 141.33 | 141.33 | 70,175,712 | -2.95(-2.04%) |
Aug 16, 2017 | 144.37 | 144.96 | 143.80 | 144.28 | 31,896,056 | +0.25(+0.17%) |
Aug 15, 2017 | 144.22 | 144.30 | 143.64 | 144.03 | 25,503,908 | +0.10(+0.07%) |
Aug 14, 2017 | 143.23 | 144.15 | 143.19 | 143.93 | 34,150,768 | +1.83(+1.29%) |
Aug 11, 2017 | 141.24 | 142.41 | 140.91 | 142.10 | 45,862,488 | +1.07(+0.76%) |
Aug 10, 2017 | 143.33 | 143.40 | 140.89 | 141.03 | 63,310,152 | -3.09(-2.14%) |
Aug 09, 2017 | 143.14 | 144.19 | 142.79 | 144.12 | 36,163,264 | -0.19(-0.13%) |
Aug 08, 2017 | 144.27 | 145.45 | 143.90 | 144.31 | 30,726,020 | -0.25(-0.17%) |
Aug 07, 2017 | 143.89 | 144.56 | 143.78 | 144.56 | 17,933,372 | +0.91(+0.63%) |
Aug 04, 2017 | 143.65 | 143.97 | 143.15 | 143.65 | 29,472,908 | +0.26(+0.18%) |
Aug 03, 2017 | 144.17 | 144.17 | 143.13 | 143.39 | 27,098,448 | -0.56(-0.39%) |
Aug 02, 2017 | 144.45 | 144.52 | 142.61 | 143.95 | 41,763,600 | +0.39(+0.27%) |
Aug 01, 2017 | 143.70 | 143.76 | 143.12 | 143.56 | 20,142,050 | +0.33(+0.23%) |
Jul 31, 2017 | 144.22 | 144.43 | 142.92 | 143.23 | 33,834,508 | -0.61(-0.42%) |
Jul 28, 2017 | 143.14 | 144.07 | 142.87 | 143.84 | 38,013,176 | -0.12(-0.08%) |
Jul 27, 2017 | 145.86 | 145.96 | 142.30 | 143.96 | 80,654,984 | -0.91(-0.63%) |
Jul 26, 2017 | 144.74 | 144.95 | 144.53 | 144.87 | 18,597,880 | +0.47(+0.33%) |
Jul 25, 2017 | 144.74 | 144.40 | 28,117,982 | -0.37(-0.26%) | ||
Jul 24, 2017 | 144.07 | 144.87 | 143.98 | 144.77 | 26,702,068 | +0.66(+0.46%) |
Jul 21, 2017 | 143.62 | 144.11 | 143.35 | 144.11 | 39,697,096 | -0.06(-0.04%) |
Jul 20, 2017 | 144.31 | 144.44 | 143.56 | 144.17 | 36,130,608 | +0.19(+0.13%) |
Jul 19, 2017 | 143.53 | 144.19 | 143.50 | 143.98 | 33,749,476 | +0.84(+0.59%) |
Jul 18, 2017 | 142.06 | 143.17 | 141.64 | 143.14 | 25,737,630 | +0.95(+0.67%) |
Jul 17, 2017 | 142.25 | 142.69 | 141.92 | 142.19 | 25,337,856 | +0.07(+0.05%) |
Jul 14, 2017 | 142.27 | 141.19 | 142.12 | 34,544,848 | +1.11(+0.79%) | |
Jul 13, 2017 | 140.85 | 141.35 | 140.60 | 141.01 | 31,060,592 | +0.31(+0.22%) |
Jul 12, 2017 | 140.21 | 140.86 | 139.96 | 140.70 | 36,011,352 | +1.65(+1.19%) |
Jul 11, 2017 | 138.44 | 139.22 | 137.94 | 139.05 | 31,516,580 | +0.39(+0.28%) |
Jul 10, 2017 | 137.84 | 138.99 | 137.50 | 138.66 | 24,847,350 | +0.90(+0.65%) |
Jul 07, 2017 | 136.74 | 138.13 | 136.74 | 137.76 | 36,970,400 | +1.47(+1.08%) |
Jul 06, 2017 | 136.47 | 137.06 | 135.88 | 136.29 | 48,417,044 | -1.24(-0.90%) |
Jul 05, 2017 | 136.57 | 137.90 | 136.18 | 137.53 | 42,110,960 | +1.34(+0.98%) |
Jul 03, 2017 | 138.25 | 138.43 | 136.10 | 136.19 | 32,797,004 | -1.45(-1.05%) |
Jun 30, 2017 | 138.00 | 138.67 | 137.19 | 137.64 | 68,894,160 | +0.05(+0.04%) |
Jun 29, 2017 | 139.40 | 139.44 | 136.25 | 137.59 | 88,739,688 | -2.43(-1.74%) |
Jun 28, 2017 | 138.54 | 140.14 | 137.74 | 140.02 | 57,415,568 | +1.99(+1.44%) |
Jun 27, 2017 | 140.07 | 140.22 | 138.02 | 138.03 | 65,929,752 | -2.55(-1.81%) |
Jun 26, 2017 | 142.00 | 142.29 | 140.27 | 140.58 | 34,397,224 | -0.66(-0.47%) |
Jun 23, 2017 | 141.41 | 141.24 | 21,654,314 | +0.54(+0.38%) | ||
Jun 22, 2017 | 140.94 | 141.22 | 140.34 | 140.70 | 24,088,556 | -0.04(-0.03%) |
Jun 21, 2017 | 139.66 | 140.81 | 139.59 | 140.74 | 35,725,240 | +1.38(+0.99%) |
Jun 20, 2017 | 140.31 | 140.50 | 139.31 | 139.36 | 40,923,012 | -1.10(-0.78%) |
Jun 19, 2017 | 139.45 | 140.59 | 139.28 | 140.46 | 39,594,808 | +2.31(+1.67%) |
Jun 16, 2017 | 138.72 | 138.78 | 137.64 | 138.15 | 48,087,412 | -0.98(-0.70%) |
Jun 15, 2017 | 138.35 | 139.28 | 137.49 | 139.13 | 55,139,852 | -0.62(-0.44%) |
Jun 14, 2017 | 140.92 | 140.93 | 138.62 | 139.75 | 60,013,504 | -0.61(-0.43%) |
Jun 13, 2017 | 140.01 | 140.56 | 139.28 | 140.36 | 51,187,884 | +1.13(+0.81%) |
Jun 12, 2017 | 138.84 | 139.48 | 137.47 | 139.23 | 104,451,160 | -0.75(-0.54%) |
Jun 09, 2017 | 143.73 | 143.90 | 138.11 | 139.98 | 109,783,736 | -3.59(-2.50%) |
Jun 08, 2017 | 143.74 | 143.80 | 142.80 | 143.57 | 25,407,656 | +0.15(+0.10%) |
Jun 07, 2017 | 143.23 | 143.53 | 142.60 | 143.42 | 18,834,262 | +0.56(+0.39%) |
Jun 06, 2017 | 143.28 | 143.73 | 142.65 | 142.86 | 22,388,592 | -0.57(-0.40%) |
Jun 05, 2017 | 143.44 | 143.68 | 143.23 | 143.43 | 15,725,626 | -0.03(-0.02%) |
Jun 02, 2017 | 142.34 | 143.49 | 142.11 | 143.46 | 37,222,880 | +1.62(+1.14%) |