Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 195.99 | 196.41 | 195.76 | 196.37 | 2,753,518 | +0.19(+0.10%) |
Sep 28, 2017 | 195.62 | 196.32 | 195.39 | 196.18 | 1,667,434 | +0.42(+0.22%) |
Sep 27, 2017 | 196.00 | 196.10 | 195.08 | 195.75 | 2,714,192 | +0.38(+0.19%) |
Sep 26, 2017 | 195.70 | 196.09 | 195.32 | 195.38 | 1,497,104 | -0.11(-0.06%) |
Sep 25, 2017 | 195.75 | 196.03 | 194.76 | 195.49 | 3,241,824 | -0.33(-0.17%) |
Sep 22, 2017 | 195.84 | 196.05 | 195.49 | 195.82 | 2,790,695 | -0.24(-0.12%) |
Sep 21, 2017 | 196.44 | 196.50 | 195.99 | 196.06 | 1,984,804 | -0.38(-0.19%) |
Sep 20, 2017 | 196.15 | 196.48 | 195.60 | 196.44 | 2,074,133 | +0.28(+0.14%) |
Sep 19, 2017 | 195.97 | 196.24 | 195.86 | 196.16 | 2,328,356 | +0.37(+0.19%) |
Sep 18, 2017 | 195.58 | 195.99 | 195.36 | 195.79 | 2,082,696 | +0.62(+0.32%) |
Sep 15, 2017 | 194.89 | 195.27 | 194.69 | 195.17 | 2,710,097 | +0.52(+0.27%) |
Sep 14, 2017 | 194.06 | 194.75 | 194.04 | 194.65 | 2,162,800 | +0.49(+0.25%) |
Sep 13, 2017 | 193.80 | 194.19 | 193.67 | 194.16 | 1,965,409 | +0.30(+0.15%) |
Sep 12, 2017 | 193.78 | 193.99 | 193.56 | 193.86 | 2,367,962 | +0.58(+0.30%) |
Sep 11, 2017 | 192.25 | 193.40 | 192.25 | 193.28 | 3,448,484 | +2.21(+1.15%) |
Sep 08, 2017 | 190.53 | 191.45 | 190.45 | 191.08 | 2,439,358 | +0.11(+0.06%) |
Sep 07, 2017 | 191.28 | 191.50 | 190.59 | 190.97 | 2,264,605 | -0.12(-0.06%) |
Sep 06, 2017 | 191.34 | 191.41 | 191.01 | 191.09 | 2,187,747 | +0.51(+0.27%) |
Sep 05, 2017 | 192.21 | 192.21 | 190.15 | 190.58 | 4,372,774 | -1.97(-1.02%) |
Sep 01, 2017 | 192.73 | 192.98 | 192.47 | 192.55 | 2,455,832 | +0.35(+0.18%) |
Aug 31, 2017 | 192.21 | 192.52 | 191.85 | 192.20 | 2,480,140 | +0.52(+0.27%) |
Aug 30, 2017 | 191.53 | 191.88 | 191.21 | 191.68 | 2,060,575 | +0.30(+0.16%) |
Aug 29, 2017 | 189.71 | 191.53 | 189.66 | 191.38 | 2,298,946 | +0.57(+0.30%) |
Aug 28, 2017 | 191.31 | 191.38 | 190.46 | 190.82 | 1,626,183 | -0.09(-0.05%) |
Aug 25, 2017 | 191.10 | 191.68 | 190.87 | 190.90 | 2,710,601 | +0.33(+0.17%) |
Aug 24, 2017 | 191.35 | 191.35 | 190.40 | 190.57 | 2,209,312 | -0.23(-0.12%) |
Aug 23, 2017 | 190.88 | 191.27 | 190.73 | 190.80 | 4,179,520 | -0.67(-0.35%) |
Aug 22, 2017 | 190.35 | 191.61 | 190.26 | 191.47 | 2,767,650 | +1.71(+0.90%) |
Aug 21, 2017 | 189.52 | 189.92 | 188.88 | 189.77 | 3,959,897 | +0.18(+0.10%) |
Aug 18, 2017 | 189.98 | 190.57 | 189.25 | 189.58 | 5,103,729 | -0.66(-0.35%) |
Aug 17, 2017 | 192.15 | 192.21 | 190.20 | 190.24 | 4,046,458 | -2.32(-1.21%) |
Aug 16, 2017 | 192.76 | 193.11 | 192.40 | 192.56 | 2,834,447 | +0.27(+0.14%) |
Aug 15, 2017 | 192.66 | 192.66 | 192.03 | 192.29 | 2,101,632 | +0.17(+0.09%) |
Aug 14, 2017 | 192.05 | 192.40 | 191.99 | 192.13 | 2,982,377 | +1.11(+0.58%) |
Aug 11, 2017 | 191.07 | 191.47 | 190.86 | 191.02 | 5,661,073 | +0.09(+0.05%) |
Aug 10, 2017 | 191.99 | 192.06 | 190.89 | 190.93 | 8,967,265 | -1.66(-0.86%) |
Aug 09, 2017 | 192.44 | 192.69 | 192.12 | 192.59 | 4,070,665 | -0.17(-0.09%) |
Aug 08, 2017 | 192.85 | 193.62 | 192.54 | 192.75 | 4,146,566 | -0.14(-0.07%) |
Aug 07, 2017 | 192.81 | 193.01 | 192.68 | 192.90 | 2,178,221 | +0.25(+0.13%) |
Aug 04, 2017 | 192.71 | 192.74 | 192.18 | 192.65 | 2,149,790 | +0.45(+0.23%) |
Aug 03, 2017 | 192.09 | 192.35 | 191.91 | 192.20 | 2,857,645 | +0.15(+0.08%) |
Aug 02, 2017 | 192.00 | 192.27 | 191.66 | 192.06 | 3,506,858 | +0.45(+0.24%) |
Aug 01, 2017 | 191.93 | 191.98 | 191.41 | 191.60 | 2,641,424 | +0.59(+0.31%) |
Jul 31, 2017 | 190.97 | 191.31 | 190.83 | 191.02 | 2,019,960 | +0.59(+0.31%) |
Jul 28, 2017 | 190.00 | 190.54 | 189.79 | 190.42 | 2,639,096 | +0.26(+0.14%) |
Jul 27, 2017 | 189.78 | 190.19 | 189.21 | 190.16 | 3,666,511 | +0.79(+0.42%) |
Jul 26, 2017 | 189.37 | 189.67 | 189.15 | 189.37 | 2,336,779 | +0.83(+0.44%) |
Jul 25, 2017 | 189.09 | 189.11 | 188.21 | 188.54 | 2,202,920 | +0.67(+0.36%) |
Jul 24, 2017 | 188.23 | 188.23 | 187.51 | 187.86 | 1,671,081 | -0.38(-0.20%) |
Jul 21, 2017 | 187.95 | 188.26 | 187.57 | 188.25 | 2,545,970 | -0.37(-0.20%) |
Jul 20, 2017 | 188.95 | 188.96 | 188.24 | 188.62 | 1,570,579 | -0.11(-0.06%) |
Jul 19, 2017 | 188.36 | 188.75 | 188.17 | 188.73 | 2,046,959 | +0.54(+0.29%) |
Jul 18, 2017 | 188.16 | 188.29 | 187.26 | 188.19 | 2,576,065 | -0.45(-0.24%) |
Jul 17, 2017 | 188.73 | 188.88 | 188.49 | 188.65 | 2,625,943 | -0.03(-0.02%) |
Jul 14, 2017 | 189.05 | 187.68 | 188.68 | 2,745,613 | +0.70(+0.37%) | |
Jul 13, 2017 | 187.84 | 188.07 | 187.58 | 187.98 | 1,819,200 | +0.20(+0.11%) |
Jul 12, 2017 | 187.56 | 188.19 | 187.48 | 187.78 | 2,410,830 | +1.09(+0.58%) |
Jul 11, 2017 | 186.63 | 186.97 | 185.56 | 186.69 | 1,808,231 | -0.01(-0.00%) |
Jul 10, 2017 | 186.43 | 187.01 | 186.39 | 186.70 | 1,325,639 | -0.05(-0.03%) |
Jul 07, 2017 | 186.31 | 186.85 | 186.20 | 186.75 | 1,520,428 | +0.79(+0.43%) |
Jul 06, 2017 | 186.79 | 186.92 | 185.78 | 185.96 | 2,634,881 | -1.26(-0.67%) |
Jul 05, 2017 | 187.35 | 187.43 | 186.56 | 187.21 | 2,062,139 | +0.08(+0.04%) |