Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 220.20 | 221.15 | 220.12 | 220.87 | 5,476,787 | +1.25(+0.57%) |
Aug 30, 2017 | 218.53 | 219.85 | 218.34 | 219.62 | 2,190,315 | +1.05(+0.48%) |
Aug 29, 2017 | 216.98 | 218.80 | 216.82 | 218.56 | 4,058,785 | +0.27(+0.13%) |
Aug 28, 2017 | 218.80 | 218.84 | 217.86 | 218.29 | 2,148,206 | +0.05(+0.02%) |
Aug 25, 2017 | 218.58 | 219.21 | 218.13 | 218.24 | 3,597,605 | +0.43(+0.20%) |
Aug 24, 2017 | 218.67 | 218.82 | 217.54 | 217.81 | 2,613,347 | -0.41(-0.19%) |
Aug 23, 2017 | 218.06 | 218.70 | 217.91 | 218.22 | 2,802,928 | -0.75(-0.34%) |
Aug 22, 2017 | 217.38 | 219.21 | 217.37 | 218.97 | 2,471,885 | +2.14(+0.99%) |
Aug 21, 2017 | 216.53 | 217.03 | 215.82 | 216.83 | 3,963,629 | +0.30(+0.14%) |
Aug 18, 2017 | 216.79 | 217.91 | 216.16 | 216.53 | 5,651,602 | -0.49(-0.22%) |
Aug 17, 2017 | 219.78 | 220.10 | 216.98 | 217.02 | 5,634,256 | -3.37(-1.53%) |
Aug 16, 2017 | 220.54 | 220.96 | 219.97 | 220.39 | 3,619,743 | +0.40(+0.18%) |
Aug 15, 2017 | 220.45 | 220.45 | 219.71 | 219.99 | 2,341,756 | -0.02(-0.01%) |
Aug 14, 2017 | 219.19 | 220.26 | 219.18 | 220.01 | 2,878,397 | +2.17(+1.00%) |
Aug 11, 2017 | 217.77 | 218.47 | 217.54 | 217.84 | 3,709,356 | +0.22(+0.10%) |
Aug 10, 2017 | 219.81 | 219.94 | 217.51 | 217.61 | 4,683,814 | -3.06(-1.39%) |
Aug 09, 2017 | 219.96 | 220.73 | 219.62 | 220.67 | 2,655,674 | -0.05(-0.02%) |
Aug 08, 2017 | 220.91 | 222.16 | 220.31 | 220.72 | 2,109,315 | -0.49(-0.22%) |
Aug 07, 2017 | 220.89 | 221.23 | 220.78 | 221.20 | 1,652,214 | +0.41(+0.18%) |
Aug 04, 2017 | 220.92 | 221.16 | 220.43 | 220.80 | 2,368,645 | +0.34(+0.15%) |
Aug 03, 2017 | 220.73 | 220.75 | 220.14 | 220.46 | 2,149,791 | -0.39(-0.18%) |
Aug 02, 2017 | 220.88 | 220.99 | 219.90 | 220.85 | 3,227,215 | +0.12(+0.05%) |
Aug 01, 2017 | 220.88 | 220.90 | 220.28 | 220.73 | 3,059,979 | +0.47(+0.21%) |
Jul 31, 2017 | 220.78 | 220.88 | 220.03 | 220.26 | 3,880,481 | -0.09(-0.04%) |
Jul 28, 2017 | 220.14 | 220.50 | 219.68 | 220.35 | 2,785,830 | -0.31(-0.14%) |
Jul 27, 2017 | 221.33 | 221.35 | 219.27 | 220.66 | 3,875,658 | -0.20(-0.09%) |
Jul 26, 2017 | 221.13 | 221.17 | 220.57 | 220.87 | 4,249,134 | +0.06(+0.03%) |
Jul 25, 2017 | 221.06 | 221.17 | 220.60 | 220.81 | 5,312,923 | +0.51(+0.23%) |
Jul 24, 2017 | 220.26 | 220.43 | 219.84 | 220.29 | 3,606,936 | -0.05(-0.02%) |
Jul 21, 2017 | 219.95 | 220.36 | 219.77 | 220.34 | 2,924,461 | -0.17(-0.08%) |
Jul 20, 2017 | 220.71 | 220.81 | 220.02 | 220.51 | 4,005,559 | +0.11(+0.05%) |
Jul 19, 2017 | 219.60 | 220.45 | 219.57 | 220.41 | 2,015,720 | +1.12(+0.51%) |
Jul 18, 2017 | 218.72 | 219.31 | 218.37 | 219.29 | 2,906,343 | +0.19(+0.08%) |
Jul 17, 2017 | 219.09 | 219.48 | 218.95 | 219.10 | 3,260,436 | +0.04(+0.02%) |
Jul 14, 2017 | 218.16 | 219.53 | 218.06 | 219.06 | 2,507,331 | +0.95(+0.44%) |
Jul 13, 2017 | 217.81 | 218.26 | 217.57 | 218.11 | 2,946,295 | +0.34(+0.15%) |
Jul 12, 2017 | 217.17 | 217.94 | 217.16 | 217.77 | 3,539,013 | +1.62(+0.75%) |
Jul 11, 2017 | 216.13 | 216.46 | 214.96 | 216.15 | 3,028,481 | -0.11(-0.05%) |
Jul 10, 2017 | 215.93 | 216.68 | 215.86 | 216.26 | 3,831,955 | +0.20(+0.09%) |
Jul 07, 2017 | 215.26 | 216.23 | 215.10 | 216.05 | 2,781,849 | +1.35(+0.63%) |
Jul 06, 2017 | 215.89 | 215.96 | 214.50 | 214.71 | 4,317,133 | -1.95(-0.90%) |
Jul 05, 2017 | 216.53 | 216.87 | 215.72 | 216.66 | 6,116,526 | +0.46(+0.21%) |
Jul 03, 2017 | 216.75 | 217.21 | 216.18 | 216.19 | 2,594,315 | +0.41(+0.19%) |
Jun 30, 2017 | 216.25 | 216.60 | 215.60 | 215.79 | 6,519,729 | +0.34(+0.16%) |
Jun 29, 2017 | 217.47 | 217.52 | 214.16 | 215.45 | 5,202,087 | -1.84(-0.84%) |
Jun 28, 2017 | 216.45 | 217.50 | 216.19 | 217.29 | 3,224,805 | +1.83(+0.85%) |
Jun 27, 2017 | 216.86 | 217.21 | 215.37 | 215.46 | 4,255,188 | -1.63(-0.75%) |
Jun 26, 2017 | 217.68 | 218.10 | 216.91 | 217.09 | 3,093,097 | +0.13(+0.06%) |
Jun 23, 2017 | 216.82 | 217.33 | 216.45 | 216.96 | 2,566,775 | +0.22(+0.10%) |
Jun 22, 2017 | 216.84 | 217.34 | 216.57 | 216.74 | 2,685,228 | -0.07(-0.03%) |
Jun 21, 2017 | 217.24 | 217.39 | 216.35 | 216.81 | 3,440,696 | -0.09(-0.04%) |
Jun 20, 2017 | 217.97 | 217.98 | 216.87 | 216.90 | 3,156,340 | -1.42(-0.65%) |
Jun 19, 2017 | 217.40 | 218.41 | 217.29 | 218.32 | 5,947,487 | +1.95(+0.90%) |
Jun 16, 2017 | 216.68 | 216.69 | 215.66 | 216.37 | 7,909,636 | -0.18(-0.08%) |
Jun 15, 2017 | 215.54 | 216.63 | 215.26 | 216.55 | 4,314,475 | -0.41(-0.19%) |
Jun 14, 2017 | 217.47 | 217.53 | 216.08 | 216.95 | 6,779,735 | -0.24(-0.11%) |
Jun 13, 2017 | 216.72 | 217.26 | 216.34 | 217.19 | 4,044,651 | +1.06(+0.49%) |
Jun 12, 2017 | 215.92 | 216.19 | 215.27 | 216.13 | 4,520,618 | -0.03(-0.01%) |
Jun 09, 2017 | 216.80 | 217.60 | 214.87 | 216.16 | 6,492,397 | -0.34(-0.15%) |
Jun 08, 2017 | 216.50 | 217.00 | 215.99 | 216.49 | 2,585,859 | +0.06(+0.03%) |
Jun 07, 2017 | 216.37 | 216.63 | 215.67 | 216.43 | 1,993,988 | +0.35(+0.16%) |
Jun 06, 2017 | 216.04 | 216.66 | 215.92 | 216.08 | 3,461,522 | -0.58(-0.27%) |
Jun 05, 2017 | 216.67 | 216.96 | 216.50 | 216.66 | 1,979,992 | -0.14(-0.07%) |
Jun 02, 2017 | 216.19 | 217.01 | 215.89 | 216.80 | 3,593,019 | +0.69(+0.32%) |