Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 170.98 | 171.71 | 170.90 | 171.60 | 457,485 | +0.62(+0.36%) |
Sep 28, 2017 | 170.31 | 171.18 | 169.82 | 170.98 | 320,881 | +0.50(+0.29%) |
Sep 27, 2017 | 167.95 | 170.91 | 167.90 | 170.48 | 502,167 | +3.66(+2.20%) |
Sep 26, 2017 | 166.77 | 167.42 | 166.68 | 166.81 | 324,675 | +0.22(+0.13%) |
Sep 25, 2017 | 166.95 | 167.22 | 165.70 | 166.60 | 399,524 | -0.40(-0.24%) |
Sep 22, 2017 | 166.19 | 167.45 | 166.19 | 167.00 | 312,153 | +0.49(+0.29%) |
Sep 21, 2017 | 166.69 | 167.14 | 166.00 | 166.51 | 224,007 | -0.12(-0.07%) |
Sep 20, 2017 | 166.34 | 166.90 | 166.00 | 166.63 | 145,153 | +0.36(+0.21%) |
Sep 19, 2017 | 166.73 | 166.89 | 165.88 | 166.27 | 273,236 | -0.25(-0.15%) |
Sep 18, 2017 | 165.61 | 166.99 | 165.49 | 166.52 | 640,030 | +1.47(+0.89%) |
Sep 15, 2017 | 164.42 | 165.23 | 164.19 | 165.05 | 317,295 | +0.51(+0.31%) |
Sep 14, 2017 | 164.25 | 164.87 | 163.96 | 164.54 | 427,200 | -0.11(-0.06%) |
Sep 13, 2017 | 164.53 | 165.03 | 164.24 | 164.64 | 583,386 | +0.14(+0.09%) |
Sep 12, 2017 | 164.24 | 164.57 | 163.84 | 164.50 | 692,244 | +0.72(+0.44%) |
Sep 11, 2017 | 163.68 | 164.24 | 163.26 | 163.78 | 236,254 | +1.33(+0.82%) |
Sep 08, 2017 | 162.15 | 163.13 | 161.88 | 162.45 | 135,542 | +0.07(+0.04%) |
Sep 07, 2017 | 162.75 | 162.95 | 161.93 | 162.38 | 191,809 | -0.08(-0.05%) |
Sep 06, 2017 | 163.12 | 163.34 | 161.91 | 162.46 | 357,201 | +0.12(+0.07%) |
Sep 05, 2017 | 163.49 | 163.99 | 161.48 | 162.35 | 249,978 | -1.09(-0.67%) |
Sep 01, 2017 | 162.89 | 163.59 | 162.49 | 163.44 | 170,408 | +0.72(+0.44%) |
Aug 31, 2017 | 161.40 | 162.75 | 161.19 | 162.72 | 524,674 | +1.96(+1.22%) |
Aug 30, 2017 | 159.44 | 161.00 | 159.38 | 160.76 | 216,968 | +1.23(+0.77%) |
Aug 29, 2017 | 157.87 | 159.82 | 157.87 | 159.53 | 231,396 | +0.35(+0.22%) |
Aug 28, 2017 | 158.63 | 159.21 | 158.29 | 159.18 | 249,312 | +1.30(+0.82%) |
Aug 25, 2017 | 158.54 | 158.76 | 157.54 | 157.88 | 227,402 | -0.09(-0.05%) |
Aug 24, 2017 | 158.26 | 158.47 | 157.40 | 157.96 | 712,582 | +0.55(+0.35%) |
Aug 23, 2017 | 156.84 | 157.87 | 156.69 | 157.41 | 200,728 | -0.55(-0.35%) |
Aug 22, 2017 | 156.47 | 158.09 | 156.29 | 157.96 | 286,778 | +1.88(+1.20%) |
Aug 21, 2017 | 156.03 | 156.23 | 155.27 | 156.09 | 799,882 | -0.02(-0.01%) |
Aug 18, 2017 | 155.82 | 156.83 | 155.21 | 156.10 | 386,645 | -0.14(-0.09%) |
Aug 17, 2017 | 158.65 | 159.48 | 156.15 | 156.25 | 451,234 | -2.83(-1.78%) |
Aug 16, 2017 | 159.22 | 159.96 | 158.84 | 159.08 | 199,682 | +0.18(+0.11%) |
Aug 15, 2017 | 160.40 | 160.40 | 158.81 | 158.90 | 338,237 | -1.15(-0.72%) |
Aug 14, 2017 | 158.80 | 160.12 | 158.45 | 160.05 | 234,033 | +2.34(+1.49%) |
Aug 11, 2017 | 156.89 | 157.91 | 156.50 | 157.70 | 461,924 | +1.03(+0.65%) |
Aug 10, 2017 | 159.28 | 159.28 | 156.57 | 156.68 | 784,667 | -3.25(-2.04%) |
Aug 09, 2017 | 160.13 | 160.70 | 159.34 | 159.93 | 633,854 | -1.19(-0.74%) |
Aug 08, 2017 | 161.81 | 163.22 | 160.71 | 161.12 | 1,479,449 | -0.71(-0.44%) |
Aug 07, 2017 | 161.19 | 162.09 | 160.74 | 161.83 | 387,614 | +0.90(+0.56%) |
Aug 04, 2017 | 160.99 | 161.16 | 160.23 | 160.93 | 313,420 | +0.43(+0.27%) |
Aug 03, 2017 | 161.19 | 161.55 | 159.97 | 160.50 | 386,792 | -0.58(-0.36%) |
Aug 02, 2017 | 162.97 | 163.16 | 160.29 | 161.07 | 782,961 | -1.95(-1.20%) |
Aug 01, 2017 | 163.57 | 163.57 | 162.11 | 163.03 | 650,906 | +0.21(+0.13%) |
Jul 31, 2017 | 163.84 | 164.02 | 162.23 | 162.81 | 349,035 | -0.75(-0.46%) |
Jul 28, 2017 | 163.46 | 163.99 | 163.05 | 163.56 | 498,865 | -0.45(-0.27%) |
Jul 27, 2017 | 166.19 | 166.27 | 162.85 | 164.01 | 1,348,913 | -1.76(-1.06%) |
Jul 26, 2017 | 166.40 | 166.40 | 165.54 | 165.77 | 422,532 | -0.44(-0.27%) |
Jul 25, 2017 | 166.28 | 166.52 | 165.49 | 166.21 | 631,850 | +0.82(+0.50%) |
Jul 24, 2017 | 164.45 | 165.46 | 164.21 | 165.39 | 402,429 | +0.77(+0.47%) |
Jul 21, 2017 | 165.26 | 165.45 | 164.40 | 164.62 | 559,441 | -0.68(-0.41%) |
Jul 20, 2017 | 165.30 | 165.73 | 164.83 | 165.30 | 343,498 | +0.09(+0.05%) |
Jul 19, 2017 | 164.06 | 165.32 | 164.05 | 165.22 | 238,268 | +1.59(+0.97%) |
Jul 18, 2017 | 163.49 | 163.84 | 162.83 | 163.63 | 1,230,188 | -0.23(-0.14%) |
Jul 17, 2017 | 163.72 | 164.33 | 163.38 | 163.86 | 1,245,168 | +0.09(+0.05%) |
Jul 14, 2017 | 163.12 | 164.43 | 163.12 | 163.77 | 481,669 | +0.42(+0.26%) |
Jul 13, 2017 | 163.47 | 163.47 | 162.02 | 163.35 | 245,456 | -0.06(-0.04%) |
Jul 12, 2017 | 162.88 | 164.19 | 162.82 | 163.41 | 409,705 | +1.45(+0.89%) |
Jul 11, 2017 | 161.27 | 162.34 | 160.64 | 161.96 | 328,509 | +0.83(+0.52%) |
Jul 10, 2017 | 161.34 | 162.09 | 160.35 | 161.13 | 459,542 | -0.52(-0.32%) |
Jul 07, 2017 | 160.22 | 161.90 | 159.88 | 161.65 | 1,357,363 | +2.03(+1.27%) |
Jul 06, 2017 | 160.29 | 161.05 | 159.33 | 159.62 | 1,192,307 | -2.12(-1.31%) |
Jul 05, 2017 | 161.33 | 161.82 | 160.60 | 161.74 | 1,832,382 | -0.10(-0.06%) |