Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 203.74 | 205.98 | 203.35 | 205.62 | 2,194,324 | +1.49(+0.73%) |
Sep 28, 2017 | 203.73 | 204.77 | 202.43 | 204.13 | 2,447,557 | +0.61(+0.30%) |
Sep 27, 2017 | 202.92 | 204.25 | 201.91 | 203.52 | 3,543,488 | +4.18(+2.10%) |
Sep 26, 2017 | 200.14 | 200.64 | 198.55 | 199.34 | 2,041,714 | -0.28(-0.14%) |
Sep 25, 2017 | 200.06 | 201.00 | 197.97 | 199.62 | 2,608,946 | -0.67(-0.33%) |
Sep 22, 2017 | 199.95 | 200.68 | 198.42 | 200.28 | 2,147,647 | -0.22(-0.11%) |
Sep 21, 2017 | 199.30 | 201.21 | 198.87 | 200.51 | 2,077,023 | +1.30(+0.65%) |
Sep 20, 2017 | 198.96 | 200.82 | 198.09 | 199.21 | 3,093,903 | +0.76(+0.38%) |
Sep 19, 2017 | 197.67 | 199.51 | 197.08 | 198.45 | 2,143,225 | +1.20(+0.61%) |
Sep 18, 2017 | 196.18 | 198.53 | 195.63 | 197.25 | 2,844,980 | +2.00(+1.03%) |
Sep 15, 2017 | 196.92 | 196.97 | 194.03 | 195.25 | 5,035,993 | -1.41(-0.72%) |
Sep 14, 2017 | 196.01 | 197.66 | 195.97 | 196.66 | 2,291,503 | +0.25(+0.13%) |
Sep 13, 2017 | 195.27 | 196.91 | 194.81 | 196.41 | 2,749,345 | +0.53(+0.27%) |
Sep 12, 2017 | 192.93 | 197.39 | 192.47 | 195.88 | 4,320,390 | +4.24(+2.21%) |
Sep 11, 2017 | 190.78 | 192.31 | 189.85 | 191.64 | 3,427,640 | +3.34(+1.77%) |
Sep 08, 2017 | 186.83 | 190.10 | 186.74 | 188.30 | 3,599,934 | +1.19(+0.63%) |
Sep 07, 2017 | 189.62 | 189.69 | 186.08 | 187.12 | 4,146,379 | -2.59(-1.37%) |
Sep 06, 2017 | 189.84 | 191.61 | 188.65 | 189.71 | 4,167,344 | +0.91(+0.48%) |
Sep 05, 2017 | 194.06 | 194.19 | 188.38 | 188.80 | 6,518,618 | -7.02(-3.59%) |
Sep 01, 2017 | 194.67 | 196.57 | 193.78 | 195.82 | 2,707,112 | +1.85(+0.96%) |
Aug 31, 2017 | 193.54 | 194.62 | 192.96 | 193.97 | 2,584,559 | +1.14(+0.59%) |
Aug 30, 2017 | 190.94 | 194.38 | 190.80 | 192.82 | 2,780,443 | +2.13(+1.12%) |
Aug 29, 2017 | 188.36 | 190.84 | 187.04 | 190.69 | 2,732,440 | +0.31(+0.16%) |
Aug 28, 2017 | 192.59 | 192.74 | 189.09 | 190.38 | 3,057,187 | -1.83(-0.95%) |
Aug 25, 2017 | 194.31 | 191.91 | 192.21 | 2,583,970 | -0.45(-0.23%) | |
Aug 24, 2017 | 193.33 | 194.02 | 192.31 | 192.66 | 2,619,333 | +0.22(+0.11%) |
Aug 23, 2017 | 191.72 | 194.23 | 191.22 | 192.44 | 2,971,403 | -0.73(-0.38%) |
Aug 22, 2017 | 191.68 | 193.34 | 191.22 | 193.17 | 2,339,440 | +2.41(+1.26%) |
Aug 21, 2017 | 192.15 | 192.15 | 189.39 | 190.76 | 2,549,819 | -1.18(-0.61%) |
Aug 18, 2017 | 190.76 | 193.61 | 190.55 | 191.93 | 3,645,172 | +0.63(+0.33%) |
Aug 17, 2017 | 193.86 | 195.24 | 191.03 | 191.30 | 4,005,003 | -3.62(-1.86%) |
Aug 16, 2017 | 197.21 | 197.86 | 194.39 | 194.92 | 2,770,692 | -1.71(-0.87%) |
Aug 15, 2017 | 198.34 | 199.24 | 196.55 | 196.63 | 2,161,001 | +0.20(+0.10%) |
Aug 14, 2017 | 195.58 | 198.57 | 195.51 | 196.43 | 2,622,335 | +2.77(+1.43%) |
Aug 11, 2017 | 194.45 | 195.84 | 192.36 | 193.66 | 3,422,106 | -1.17(-0.60%) |
Aug 10, 2017 | 197.87 | 198.24 | 194.80 | 194.82 | 3,847,685 | -4.76(-2.39%) |
Aug 09, 2017 | 198.99 | 200.00 | 197.90 | 199.59 | 2,975,963 | -0.90(-0.45%) |
Aug 08, 2017 | 200.79 | 203.75 | 200.18 | 200.48 | 3,845,114 | -0.75(-0.37%) |
Aug 07, 2017 | 198.54 | 201.42 | 198.10 | 201.24 | 4,409,579 | +2.70(+1.36%) |
Aug 04, 2017 | 195.30 | 198.53 | 194.44 | 198.53 | 3,935,713 | +5.01(+2.59%) |
Aug 03, 2017 | 195.26 | 195.90 | 193.50 | 193.52 | 2,437,971 | -1.97(-1.01%) |
Aug 02, 2017 | 195.60 | 196.75 | 194.89 | 195.49 | 2,156,611 | -0.63(-0.32%) |
Aug 01, 2017 | 196.20 | 197.52 | 195.97 | 196.12 | 3,456,433 | +1.44(+0.74%) |
Jul 31, 2017 | 193.49 | 194.82 | 192.71 | 194.68 | 2,314,460 | +1.49(+0.77%) |
Jul 28, 2017 | 191.60 | 193.24 | 190.82 | 193.19 | 2,874,208 | +1.84(+0.96%) |
Jul 27, 2017 | 191.66 | 192.41 | 190.44 | 191.35 | 3,255,298 | -0.67(-0.35%) |
Jul 26, 2017 | 192.19 | 193.31 | 191.69 | 192.02 | 3,232,118 | +0.58(+0.30%) |
Jul 25, 2017 | 190.37 | 192.56 | 190.23 | 191.44 | 4,061,906 | +2.94(+1.56%) |
Jul 24, 2017 | 189.16 | 189.84 | 188.35 | 188.50 | 3,666,185 | -1.73(-0.91%) |
Jul 21, 2017 | 191.71 | 192.07 | 189.43 | 190.23 | 3,989,277 | -1.83(-0.95%) |
Jul 20, 2017 | 194.18 | 191.47 | 192.06 | 4,048,130 | -0.49(-0.26%) | |
Jul 19, 2017 | 192.59 | 193.70 | 191.52 | 192.55 | 5,653,122 | -0.38(-0.20%) |
Jul 18, 2017 | 196.55 | 199.02 | 192.46 | 192.93 | 7,407,236 | -5.14(-2.60%) |
Jul 17, 2017 | 197.62 | 198.40 | 196.30 | 198.07 | 2,950,297 | +0.57(+0.29%) |
Jul 14, 2017 | 196.31 | 198.38 | 194.48 | 197.50 | 4,286,684 | -1.56(-0.78%) |
Jul 13, 2017 | 196.46 | 199.27 | 196.08 | 199.06 | 3,301,270 | +2.60(+1.32%) |
Jul 12, 2017 | 195.60 | 197.87 | 195.32 | 196.46 | 2,971,372 | +0.38(+0.19%) |
Jul 11, 2017 | 195.29 | 196.94 | 194.11 | 196.08 | 3,174,550 | +0.96(+0.49%) |
Jul 10, 2017 | 193.76 | 196.41 | 193.50 | 195.12 | 2,728,402 | +0.48(+0.25%) |
Jul 07, 2017 | 197.18 | 197.41 | 193.89 | 194.63 | 3,122,270 | -1.22(-0.62%) |
Jul 06, 2017 | 196.96 | 198.76 | 194.61 | 195.85 | 3,560,856 | -1.17(-0.59%) |
Jul 05, 2017 | 197.31 | 197.78 | 194.61 | 197.02 | 3,208,467 | +0.66(+0.33%) |