Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 200.00 | 205.21 | 199.13 | 204.46 | 1,387,386 | +4.72(+2.36%) |
Aug 30, 2017 | 196.36 | 200.00 | 194.87 | 199.74 | 798,749 | +3.80(+1.94%) |
Aug 29, 2017 | 194.99 | 196.44 | 193.63 | 195.94 | 496,868 | -1.11(-0.56%) |
Aug 28, 2017 | 193.68 | 198.08 | 192.45 | 197.05 | 833,040 | +4.86(+2.53%) |
Aug 25, 2017 | 195.29 | 195.29 | 191.06 | 192.19 | 555,710 | -1.77(-0.91%) |
Aug 24, 2017 | 193.20 | 194.60 | 191.43 | 193.96 | 613,071 | +0.34(+0.18%) |
Aug 23, 2017 | 193.63 | 194.60 | 192.09 | 193.62 | 545,848 | -1.14(-0.59%) |
Aug 22, 2017 | 191.00 | 195.44 | 191.00 | 194.76 | 627,720 | +4.08(+2.14%) |
Aug 21, 2017 | 189.61 | 192.06 | 189.34 | 190.68 | 576,362 | +1.36(+0.72%) |
Aug 18, 2017 | 190.74 | 192.46 | 189.15 | 189.32 | 882,072 | -1.88(-0.98%) |
Aug 17, 2017 | 193.59 | 195.83 | 191.16 | 191.20 | 659,906 | -2.95(-1.52%) |
Aug 16, 2017 | 194.53 | 194.88 | 192.61 | 194.15 | 829,701 | +0.23(+0.12%) |
Aug 15, 2017 | 194.82 | 195.87 | 193.83 | 193.92 | 545,183 | -0.88(-0.45%) |
Aug 14, 2017 | 195.01 | 195.93 | 193.66 | 194.80 | 658,486 | +0.55(+0.28%) |
Aug 11, 2017 | 195.70 | 197.72 | 194.10 | 194.25 | 695,985 | -0.40(-0.21%) |
Aug 10, 2017 | 197.60 | 198.97 | 194.43 | 194.65 | 1,163,636 | -4.58(-2.30%) |
Aug 09, 2017 | 197.53 | 199.82 | 196.76 | 199.23 | 1,021,299 | +1.62(+0.82%) |
Aug 08, 2017 | 198.28 | 199.86 | 197.39 | 197.61 | 710,894 | -1.97(-0.99%) |
Aug 07, 2017 | 195.26 | 199.95 | 195.14 | 199.58 | 938,509 | +5.11(+2.63%) |
Aug 04, 2017 | 198.44 | 198.55 | 194.38 | 194.47 | 1,192,122 | -3.99(-2.01%) |
Aug 03, 2017 | 197.00 | 198.57 | 195.04 | 198.46 | 2,014,655 | +0.61(+0.31%) |
Aug 02, 2017 | 188.00 | 198.47 | 188.00 | 197.85 | 5,011,090 | +25.55(+14.83%) |
Aug 01, 2017 | 173.96 | 173.96 | 170.31 | 172.30 | 1,438,017 | -1.55(-0.89%) |
Jul 31, 2017 | 175.21 | 176.50 | 173.34 | 173.85 | 905,743 | -1.07(-0.61%) |
Jul 28, 2017 | 174.44 | 175.71 | 173.25 | 174.92 | 626,882 | +0.59(+0.34%) |
Jul 27, 2017 | 176.50 | 177.80 | 173.01 | 174.33 | 1,134,478 | -1.97(-1.12%) |
Jul 26, 2017 | 173.37 | 176.47 | 172.12 | 176.30 | 769,779 | +2.45(+1.41%) |
Jul 25, 2017 | 175.00 | 175.00 | 171.91 | 173.85 | 853,369 | -0.14(-0.08%) |
Jul 24, 2017 | 172.48 | 174.04 | 171.02 | 173.99 | 1,148,054 | +1.24(+0.72%) |
Jul 21, 2017 | 171.37 | 173.46 | 171.37 | 172.75 | 1,411,426 | +0.78(+0.45%) |
Jul 20, 2017 | 174.45 | 174.45 | 171.81 | 171.97 | 653,969 | -1.91(-1.10%) |
Jul 19, 2017 | 174.66 | 175.85 | 173.12 | 173.88 | 622,197 | +0.22(+0.13%) |
Jul 18, 2017 | 171.97 | 173.92 | 169.70 | 173.66 | 1,011,307 | +1.92(+1.12%) |
Jul 17, 2017 | 171.97 | 173.39 | 171.22 | 171.74 | 1,126,873 | -0.59(-0.34%) |
Jul 14, 2017 | 173.83 | 174.99 | 171.19 | 172.33 | 1,246,572 | -0.67(-0.39%) |
Jul 13, 2017 | 173.67 | 174.38 | 172.16 | 173.00 | 845,670 | -0.23(-0.13%) |
Jul 12, 2017 | 174.79 | 175.32 | 172.65 | 173.23 | 781,833 | +0.08(+0.05%) |
Jul 11, 2017 | 169.75 | 174.50 | 169.26 | 173.15 | 1,099,617 | +4.15(+2.46%) |
Jul 10, 2017 | 170.88 | 171.15 | 167.98 | 169.00 | 1,579,826 | -3.11(-1.81%) |
Jul 07, 2017 | 172.73 | 174.01 | 171.95 | 172.11 | 639,104 | -0.21(-0.12%) |
Jul 06, 2017 | 172.80 | 173.92 | 170.15 | 172.32 | 838,233 | -2.03(-1.16%) |
Jul 05, 2017 | 173.90 | 175.41 | 171.56 | 174.35 | 901,378 | +0.22(+0.13%) |
Jul 03, 2017 | 174.24 | 176.49 | 173.31 | 174.13 | 527,677 | +0.61(+0.35%) |
Jun 30, 2017 | 178.62 | 178.62 | 173.44 | 173.52 | 893,613 | -3.23(-1.83%) |
Jun 29, 2017 | 180.53 | 180.55 | 175.64 | 176.75 | 1,054,743 | -4.25(-2.35%) |
Jun 28, 2017 | 177.12 | 181.18 | 176.01 | 181.00 | 655,703 | +4.64(+2.63%) |
Jun 27, 2017 | 180.31 | 181.29 | 176.14 | 176.36 | 716,558 | -4.53(-2.50%) |
Jun 26, 2017 | 185.28 | 186.00 | 180.78 | 180.89 | 715,934 | -4.39(-2.37%) |
Jun 23, 2017 | 182.99 | 185.72 | 181.06 | 185.28 | 1,127,875 | +2.29(+1.25%) |
Jun 22, 2017 | 178.07 | 183.98 | 177.99 | 182.99 | 1,201,312 | +5.61(+3.16%) |
Jun 21, 2017 | 175.39 | 178.77 | 175.39 | 177.38 | 978,953 | +2.08(+1.19%) |
Jun 20, 2017 | 176.23 | 179.25 | 175.15 | 175.30 | 809,053 | -1.30(-0.74%) |
Jun 19, 2017 | 172.71 | 177.65 | 171.21 | 176.60 | 936,327 | +4.74(+2.76%) |
Jun 16, 2017 | 171.81 | 173.24 | 169.86 | 171.86 | 1,245,906 | -0.18(-0.10%) |
Jun 15, 2017 | 171.25 | 172.53 | 169.73 | 172.04 | 781,481 | -0.55(-0.32%) |
Jun 14, 2017 | 174.26 | 176.11 | 171.61 | 172.59 | 767,609 | -0.87(-0.50%) |
Jun 13, 2017 | 171.46 | 173.50 | 170.55 | 173.46 | 719,311 | +2.00(+1.17%) |
Jun 12, 2017 | 173.81 | 174.41 | 168.87 | 171.46 | 936,395 | -2.62(-1.51%) |
Jun 09, 2017 | 176.26 | 178.30 | 173.45 | 174.08 | 879,245 | -3.61(-2.03%) |
Jun 08, 2017 | 178.91 | 179.00 | 176.66 | 177.69 | 594,505 | -1.46(-0.81%) |
Jun 07, 2017 | 179.47 | 180.10 | 177.75 | 179.15 | 567,954 | -0.30(-0.17%) |
Jun 06, 2017 | 180.62 | 181.54 | 178.69 | 179.45 | 601,800 | -2.06(-1.13%) |
Jun 05, 2017 | 184.75 | 184.75 | 181.44 | 181.51 | 600,635 | -2.28(-1.24%) |
Jun 02, 2017 | 181.00 | 184.44 | 180.04 | 183.79 | 715,012 | +3.14(+1.74%) |