Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 167.13 | 171.63 | 166.16 | 170.05 | 1,162,812 | +3.11(+1.86%) |
Aug 30, 2017 | 166.51 | 167.79 | 165.16 | 166.94 | 912,655 | +0.51(+0.31%) |
Aug 29, 2017 | 166.09 | 166.75 | 164.30 | 166.43 | 1,049,342 | -0.35(-0.21%) |
Aug 28, 2017 | 166.81 | 168.04 | 164.82 | 166.79 | 1,105,679 | +0.03(+0.02%) |
Aug 25, 2017 | 169.39 | 170.00 | 164.02 | 166.76 | 2,263,986 | -4.26(-2.49%) |
Aug 24, 2017 | 175.39 | 175.49 | 170.97 | 171.02 | 1,315,985 | -4.10(-2.34%) |
Aug 23, 2017 | 175.54 | 176.60 | 174.55 | 175.12 | 742,309 | -1.23(-0.70%) |
Aug 22, 2017 | 176.72 | 178.18 | 175.48 | 176.35 | 804,706 | -0.44(-0.25%) |
Aug 21, 2017 | 176.14 | 177.13 | 174.11 | 176.79 | 1,097,352 | +0.77(+0.43%) |
Aug 18, 2017 | 175.33 | 176.34 | 174.28 | 176.02 | 1,367,362 | +0.37(+0.21%) |
Aug 17, 2017 | 174.15 | 177.93 | 173.96 | 175.65 | 844,932 | +0.55(+0.31%) |
Aug 16, 2017 | 175.51 | 176.44 | 173.95 | 175.10 | 1,504,909 | -0.47(-0.27%) |
Aug 15, 2017 | 179.49 | 179.49 | 175.28 | 175.56 | 2,175,358 | -5.36(-2.96%) |
Aug 14, 2017 | 181.75 | 182.03 | 179.32 | 180.92 | 722,894 | +0.98(+0.54%) |
Aug 11, 2017 | 176.38 | 181.71 | 175.50 | 179.94 | 810,313 | +0.31(+0.17%) |
Aug 10, 2017 | 179.75 | 181.11 | 178.82 | 179.63 | 843,367 | -1.21(-0.67%) |
Aug 09, 2017 | 178.33 | 181.15 | 176.82 | 180.85 | 1,278,667 | +1.58(+0.88%) |
Aug 08, 2017 | 181.65 | 181.65 | 178.59 | 179.27 | 1,167,297 | -3.07(-1.68%) |
Aug 07, 2017 | 184.19 | 185.57 | 181.80 | 182.34 | 966,813 | -1.27(-0.69%) |
Aug 04, 2017 | 185.87 | 187.49 | 182.31 | 183.61 | 1,265,432 | -1.34(-0.73%) |
Aug 03, 2017 | 180.03 | 186.42 | 179.60 | 184.95 | 2,129,337 | +5.49(+3.06%) |
Aug 02, 2017 | 176.34 | 180.43 | 175.97 | 179.47 | 1,961,504 | +5.50(+3.16%) |
Aug 01, 2017 | 174.21 | 175.09 | 172.78 | 173.96 | 802,351 | -0.05(-0.03%) |
Jul 31, 2017 | 171.75 | 174.21 | 171.16 | 174.01 | 1,708,873 | +3.18(+1.86%) |
Jul 28, 2017 | 170.93 | 171.98 | 169.68 | 170.83 | 1,252,884 | +0.62(+0.36%) |
Jul 27, 2017 | 173.94 | 174.42 | 168.96 | 170.21 | 1,996,118 | -3.73(-2.15%) |
Jul 26, 2017 | 181.94 | 181.94 | 172.61 | 173.94 | 3,098,000 | -5.57(-3.10%) |
Jul 25, 2017 | 193.13 | 193.13 | 179.19 | 179.51 | 4,553,856 | -20.12(-10.08%) |
Jul 24, 2017 | 199.48 | 202.38 | 198.94 | 199.64 | 1,242,164 | +0.70(+0.35%) |
Jul 21, 2017 | 198.29 | 199.72 | 197.86 | 198.94 | 581,619 | +0.73(+0.37%) |
Jul 20, 2017 | 198.94 | 198.94 | 195.63 | 198.21 | 652,870 | -0.07(-0.04%) |
Jul 19, 2017 | 198.33 | 198.36 | 195.88 | 198.28 | 701,306 | +1.00(+0.51%) |
Jul 18, 2017 | 194.76 | 198.27 | 194.31 | 197.29 | 1,031,655 | +2.99(+1.54%) |
Jul 17, 2017 | 195.10 | 195.83 | 192.20 | 194.30 | 1,253,356 | -0.90(-0.46%) |
Jul 14, 2017 | 196.30 | 197.54 | 194.82 | 195.20 | 856,758 | -1.16(-0.59%) |
Jul 13, 2017 | 199.49 | 199.96 | 195.55 | 196.35 | 898,732 | -2.88(-1.45%) |
Jul 12, 2017 | 198.23 | 200.57 | 197.43 | 199.24 | 552,310 | +1.33(+0.67%) |
Jul 11, 2017 | 197.07 | 198.33 | 195.62 | 197.90 | 831,278 | +0.46(+0.23%) |
Jul 10, 2017 | 198.44 | 198.58 | 195.37 | 197.44 | 613,461 | -0.65(-0.33%) |
Jul 07, 2017 | 195.22 | 199.43 | 195.22 | 198.10 | 476,097 | +3.25(+1.67%) |
Jul 06, 2017 | 193.10 | 196.17 | 191.42 | 194.85 | 669,426 | +0.76(+0.39%) |
Jul 05, 2017 | 195.22 | 196.92 | 193.31 | 194.09 | 624,417 | -1.76(-0.90%) |
Jul 03, 2017 | 197.38 | 198.24 | 195.18 | 195.86 | 189,654 | -1.50(-0.76%) |
Jun 30, 2017 | 197.12 | 199.34 | 196.50 | 197.36 | 573,153 | +0.73(+0.37%) |
Jun 29, 2017 | 199.21 | 199.21 | 193.84 | 196.63 | 699,447 | -2.66(-1.33%) |
Jun 28, 2017 | 199.21 | 200.12 | 197.12 | 199.29 | 792,883 | +0.43(+0.22%) |
Jun 27, 2017 | 204.74 | 204.74 | 198.73 | 198.86 | 665,347 | -5.35(-2.62%) |
Jun 26, 2017 | 202.95 | 206.74 | 202.52 | 204.22 | 608,009 | +1.71(+0.84%) |
Jun 23, 2017 | 203.29 | 203.99 | 201.25 | 202.51 | 668,925 | -0.97(-0.48%) |
Jun 22, 2017 | 201.61 | 203.80 | 200.77 | 203.48 | 612,803 | +1.87(+0.93%) |
Jun 21, 2017 | 201.13 | 202.27 | 200.56 | 201.62 | 431,663 | +0.99(+0.49%) |
Jun 20, 2017 | 201.38 | 203.04 | 199.67 | 200.63 | 645,042 | -0.65(-0.32%) |
Jun 19, 2017 | 196.99 | 201.41 | 196.89 | 201.28 | 986,205 | +4.56(+2.32%) |
Jun 16, 2017 | 195.76 | 197.75 | 194.94 | 196.72 | 1,507,712 | +1.19(+0.61%) |
Jun 15, 2017 | 194.96 | 195.85 | 192.52 | 195.52 | 469,441 | -0.93(-0.47%) |
Jun 14, 2017 | 195.39 | 198.49 | 194.84 | 196.46 | 760,601 | +2.02(+1.04%) |
Jun 13, 2017 | 191.11 | 196.06 | 190.67 | 194.44 | 763,549 | +4.47(+2.35%) |
Jun 12, 2017 | 190.84 | 191.70 | 187.21 | 189.97 | 973,121 | -1.97(-1.03%) |
Jun 09, 2017 | 199.12 | 200.27 | 190.49 | 191.94 | 1,467,491 | -10.88(-5.37%) |
Jun 08, 2017 | 203.14 | 203.48 | 201.74 | 202.83 | 440,636 | -0.25(-0.12%) |
Jun 07, 2017 | 203.41 | 203.53 | 200.78 | 203.08 | 552,214 | +0.28(+0.14%) |
Jun 06, 2017 | 202.01 | 203.34 | 201.24 | 202.80 | 979,928 | +0.70(+0.35%) |
Jun 05, 2017 | 202.93 | 203.13 | 201.08 | 202.10 | 482,828 | -0.88(-0.44%) |
Jun 02, 2017 | 200.79 | 204.25 | 199.75 | 202.99 | 783,074 | +2.52(+1.26%) |