Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 180.73 | 182.90 | 180.65 | 181.35 | 4,227,864 | +0.65(+0.36%) |
Sep 28, 2017 | 181.25 | 181.95 | 179.36 | 180.70 | 4,075,771 | -1.27(-0.70%) |
Sep 27, 2017 | 181.01 | 183.34 | 180.70 | 181.97 | 5,709,307 | +2.59(+1.44%) |
Sep 26, 2017 | 180.70 | 180.95 | 176.55 | 179.38 | 5,601,101 | +0.83(+0.46%) |
Sep 25, 2017 | 186.46 | 186.55 | 177.70 | 178.55 | 9,364,720 | -8.80(-4.70%) |
Sep 22, 2017 | 188.40 | 189.85 | 186.39 | 187.35 | 5,464,312 | -1.43(-0.76%) |
Sep 21, 2017 | 189.95 | 184.51 | 188.78 | 7,147,709 | +3.27(+1.76%) | |
Sep 20, 2017 | 186.10 | 186.50 | 183.21 | 185.51 | 4,624,219 | -0.17(-0.09%) |
Sep 19, 2017 | 184.98 | 186.23 | 184.17 | 185.68 | 4,982,051 | +1.06(+0.57%) |
Sep 18, 2017 | 183.61 | 185.45 | 182.73 | 184.62 | 5,358,297 | +2.27(+1.24%) |
Sep 15, 2017 | 182.73 | 184.93 | 181.43 | 182.35 | 5,591,743 | -0.28(-0.15%) |
Sep 14, 2017 | 183.25 | 185.29 | 182.07 | 182.63 | 4,507,102 | -1.01(-0.55%) |
Sep 13, 2017 | 184.07 | 184.50 | 182.55 | 183.64 | 4,319,384 | -1.51(-0.82%) |
Sep 12, 2017 | 182.55 | 185.33 | 180.64 | 185.15 | 6,687,314 | +3.41(+1.88%) |
Sep 11, 2017 | 178.10 | 182.47 | 178.03 | 181.74 | 5,977,149 | +5.32(+3.02%) |
Sep 08, 2017 | 178.45 | 180.39 | 176.25 | 176.42 | 4,590,846 | -2.58(-1.44%) |
Sep 07, 2017 | 178.80 | 180.35 | 177.11 | 179.00 | 6,034,426 | -0.25(-0.14%) |
Sep 06, 2017 | 175.25 | 179.46 | 173.73 | 179.25 | 8,741,661 | +4.73(+2.71%) |
Sep 05, 2017 | 173.40 | 175.88 | 172.44 | 174.52 | 4,589,485 | -0.22(-0.13%) |
Sep 01, 2017 | 175.55 | 176.48 | 173.92 | 174.74 | 3,812,968 | +0.03(+0.02%) |
Aug 31, 2017 | 175.45 | 176.24 | 173.86 | 174.71 | 6,940,315 | +0.02(+0.01%) |
Aug 30, 2017 | 169.50 | 174.85 | 169.37 | 174.69 | 8,033,672 | +5.88(+3.48%) |
Aug 29, 2017 | 165.00 | 169.68 | 164.73 | 168.81 | 4,618,995 | +1.69(+1.01%) |
Aug 28, 2017 | 166.43 | 168.67 | 165.60 | 167.12 | 3,656,270 | +1.17(+0.71%) |
Aug 25, 2017 | 168.75 | 165.50 | 165.95 | 4,064,040 | -2.18(-1.30%) | |
Aug 24, 2017 | 169.86 | 171.24 | 166.15 | 168.13 | 5,359,821 | -0.93(-0.55%) |
Aug 23, 2017 | 168.35 | 169.64 | 166.70 | 169.06 | 4,630,871 | -0.28(-0.17%) |
Aug 22, 2017 | 167.76 | 169.93 | 167.04 | 169.34 | 4,885,700 | +2.58(+1.55%) |
Aug 21, 2017 | 166.91 | 168.99 | 164.23 | 166.76 | 6,480,548 | +0.22(+0.13%) |
Aug 18, 2017 | 165.95 | 169.97 | 165.80 | 166.54 | 7,385,736 | +0.45(+0.27%) |
Aug 17, 2017 | 169.23 | 170.58 | 165.72 | 166.09 | 5,227,398 | -3.89(-2.29%) |
Aug 16, 2017 | 167.50 | 170.50 | 166.25 | 169.98 | 7,012,027 | +1.48(+0.88%) |
Aug 15, 2017 | 171.53 | 171.88 | 168.25 | 168.50 | 5,653,468 | -2.50(-1.46%) |
Aug 14, 2017 | 169.80 | 172.45 | 168.80 | 171.00 | 7,466,098 | -0.40(-0.23%) |
Aug 11, 2017 | 169.86 | 172.58 | 169.00 | 171.40 | 5,022,334 | +2.26(+1.34%) |
Aug 10, 2017 | 174.03 | 174.45 | 167.60 | 169.14 | 9,684,431 | -6.64(-3.78%) |
Aug 09, 2017 | 171.43 | 175.96 | 170.01 | 175.78 | 9,664,786 | -2.58(-1.45%) |
Aug 08, 2017 | 181.37 | 181.91 | 177.45 | 178.36 | 6,074,317 | -2.97(-1.64%) |
Aug 07, 2017 | 181.00 | 182.27 | 179.10 | 181.33 | 4,609,129 | +1.06(+0.59%) |
Aug 04, 2017 | 179.60 | 180.85 | 178.50 | 180.27 | 4,491,055 | +1.04(+0.58%) |
Aug 03, 2017 | 180.53 | 181.22 | 178.02 | 179.23 | 4,627,123 | -1.51(-0.84%) |
Aug 02, 2017 | 182.22 | 182.57 | 177.81 | 180.74 | 5,770,768 | -1.29(-0.71%) |
Aug 01, 2017 | 182.49 | 184.44 | 181.43 | 182.03 | 5,112,048 | +0.37(+0.20%) |
Jul 31, 2017 | 184.26 | 184.97 | 180.65 | 181.66 | 4,880,708 | -2.38(-1.29%) |
Jul 28, 2017 | 182.00 | 185.03 | 181.18 | 184.04 | 6,201,947 | +1.36(+0.74%) |
Jul 27, 2017 | 189.89 | 190.00 | 179.38 | 182.68 | 11,218,808 | -6.40(-3.38%) |
Jul 26, 2017 | 187.70 | 189.70 | 187.51 | 189.08 | 4,476,290 | +2.11(+1.13%) |
Jul 25, 2017 | 187.79 | 188.63 | 185.81 | 186.97 | 5,372,126 | -0.94(-0.50%) |
Jul 24, 2017 | 188.69 | 190.25 | 187.51 | 187.91 | 8,795,302 | -0.63(-0.33%) |
Jul 21, 2017 | 182.72 | 191.50 | 182.71 | 188.54 | 9,277,448 | +4.94(+2.69%) |
Jul 20, 2017 | 183.84 | 185.92 | 182.70 | 183.60 | 7,901,211 | -0.26(-0.14%) |
Jul 19, 2017 | 182.97 | 187.17 | 181.90 | 183.86 | 17,343,858 | +0.26(+0.14%) |
Jul 18, 2017 | 176.12 | 185.00 | 174.24 | 183.60 | 41,575,400 | +21.90(+13.54%) |
Jul 17, 2017 | 162.91 | 163.55 | 160.02 | 161.70 | 17,373,060 | +0.58(+0.36%) |
Jul 14, 2017 | 161.35 | 158.01 | 161.12 | 5,549,221 | +2.91(+1.84%) | |
Jul 13, 2017 | 158.51 | 160.13 | 156.98 | 158.21 | 6,697,316 | -0.54(-0.34%) |
Jul 12, 2017 | 155.77 | 158.80 | 155.77 | 158.75 | 8,479,516 | +4.42(+2.86%) |
Jul 11, 2017 | 152.37 | 155.23 | 151.55 | 154.33 | 4,896,959 | +1.66(+1.09%) |
Jul 10, 2017 | 150.34 | 153.23 | 149.68 | 152.67 | 5,360,011 | +2.49(+1.66%) |
Jul 07, 2017 | 146.65 | 150.75 | 146.65 | 150.18 | 5,561,263 | +3.93(+2.69%) |
Jul 06, 2017 | 146.13 | 147.27 | 144.38 | 146.25 | 5,485,588 | -1.36(-0.92%) |
Jul 05, 2017 | 146.58 | 148.26 | 145.58 | 147.61 | 4,627,388 | +1.44(+0.99%) |