Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 191.15 | 191.46 | 190.79 | 191.14 | 2,493,912 | +0.51(+0.27%) |
Aug 30, 2017 | 190.47 | 190.82 | 190.15 | 190.62 | 2,072,017 | +0.30(+0.16%) |
Aug 29, 2017 | 188.66 | 190.48 | 188.61 | 190.33 | 2,311,713 | +0.57(+0.30%) |
Aug 28, 2017 | 190.25 | 190.32 | 189.41 | 189.76 | 1,635,214 | -0.09(-0.05%) |
Aug 25, 2017 | 190.04 | 190.62 | 189.81 | 189.85 | 2,725,653 | +0.33(+0.17%) |
Aug 24, 2017 | 190.29 | 190.29 | 189.34 | 189.52 | 2,221,580 | -0.23(-0.12%) |
Aug 23, 2017 | 189.82 | 190.22 | 189.68 | 189.75 | 4,202,730 | -0.67(-0.35%) |
Aug 22, 2017 | 189.30 | 190.56 | 189.21 | 190.41 | 2,783,019 | +1.70(+0.90%) |
Aug 21, 2017 | 188.47 | 188.87 | 187.84 | 188.72 | 3,981,887 | +0.18(+0.10%) |
Aug 18, 2017 | 188.94 | 189.52 | 188.20 | 188.53 | 5,132,071 | -0.65(-0.35%) |
Aug 17, 2017 | 191.09 | 191.15 | 189.15 | 189.19 | 4,068,931 | -2.31(-1.21%) |
Aug 16, 2017 | 191.70 | 192.05 | 191.33 | 191.50 | 2,850,189 | +0.27(+0.14%) |
Aug 15, 2017 | 191.59 | 191.59 | 190.97 | 191.23 | 2,113,304 | +0.16(+0.09%) |
Aug 14, 2017 | 190.99 | 191.34 | 190.93 | 191.06 | 2,998,941 | +1.10(+0.58%) |
Aug 11, 2017 | 190.01 | 190.41 | 189.81 | 189.96 | 5,692,514 | +0.09(+0.05%) |
Aug 10, 2017 | 190.93 | 191.00 | 189.83 | 189.88 | 9,017,067 | -1.65(-0.86%) |
Aug 09, 2017 | 191.38 | 191.62 | 191.06 | 191.53 | 4,093,273 | -0.16(-0.09%) |
Aug 08, 2017 | 191.79 | 192.55 | 191.47 | 191.69 | 4,169,595 | -0.14(-0.07%) |
Aug 07, 2017 | 191.74 | 191.94 | 191.61 | 191.83 | 2,190,318 | +0.24(+0.13%) |
Aug 04, 2017 | 191.65 | 191.67 | 191.12 | 191.59 | 2,161,730 | +0.44(+0.23%) |
Aug 03, 2017 | 191.03 | 191.29 | 190.85 | 191.14 | 2,873,516 | +0.15(+0.08%) |
Aug 02, 2017 | 190.94 | 191.20 | 190.60 | 191.00 | 3,526,334 | +0.45(+0.24%) |
Aug 01, 2017 | 190.87 | 190.92 | 190.35 | 190.54 | 2,656,094 | +0.58(+0.31%) |
Jul 31, 2017 | 189.92 | 190.25 | 189.78 | 189.96 | 2,031,178 | +0.59(+0.31%) |
Jul 28, 2017 | 188.94 | 189.49 | 188.75 | 189.37 | 2,653,753 | +0.26(+0.14%) |
Jul 27, 2017 | 188.73 | 189.14 | 188.16 | 189.11 | 3,686,874 | +0.79(+0.42%) |
Jul 26, 2017 | 188.32 | 188.62 | 188.10 | 188.32 | 2,349,757 | +0.82(+0.44%) |
Jul 25, 2017 | 188.05 | 188.07 | 187.17 | 187.50 | 2,215,155 | +0.67(+0.36%) |
Jul 24, 2017 | 187.19 | 187.19 | 186.47 | 186.83 | 1,680,362 | -0.38(-0.20%) |
Jul 21, 2017 | 186.91 | 187.23 | 186.54 | 187.21 | 2,560,110 | -0.37(-0.20%) |
Jul 20, 2017 | 187.91 | 187.91 | 187.20 | 187.58 | 1,579,304 | -0.11(-0.06%) |
Jul 19, 2017 | 187.32 | 187.71 | 187.13 | 187.69 | 2,058,331 | +0.54(+0.29%) |
Jul 18, 2017 | 187.12 | 187.25 | 186.22 | 187.15 | 2,590,376 | -0.45(-0.24%) |
Jul 17, 2017 | 187.69 | 187.84 | 187.45 | 187.60 | 2,640,531 | -0.03(-0.02%) |
Jul 14, 2017 | 188.00 | 186.64 | 187.64 | 2,760,866 | +0.69(+0.37%) | |
Jul 13, 2017 | 186.80 | 187.03 | 186.54 | 186.94 | 1,829,307 | +0.20(+0.11%) |
Jul 12, 2017 | 186.53 | 187.15 | 186.45 | 186.74 | 2,424,223 | +1.09(+0.58%) |
Jul 11, 2017 | 185.60 | 185.93 | 184.53 | 185.66 | 1,818,277 | -0.01(-0.00%) |
Jul 10, 2017 | 185.40 | 185.98 | 185.36 | 185.67 | 1,333,003 | -0.05(-0.03%) |
Jul 07, 2017 | 185.28 | 185.81 | 185.17 | 185.72 | 1,528,874 | +0.79(+0.43%) |
Jul 06, 2017 | 185.75 | 185.89 | 184.76 | 184.93 | 2,649,519 | -1.25(-0.67%) |
Jul 05, 2017 | 186.32 | 186.40 | 185.53 | 186.18 | 2,073,595 | +0.08(+0.04%) |
Jul 03, 2017 | 185.63 | 186.87 | 185.57 | 186.10 | 2,460,722 | +1.09(+0.59%) |
Jun 30, 2017 | 184.94 | 185.67 | 184.78 | 185.02 | 2,554,663 | +0.55(+0.30%) |
Jun 29, 2017 | 186.13 | 186.15 | 183.68 | 184.47 | 5,033,180 | -1.41(-0.76%) |
Jun 28, 2017 | 184.75 | 186.12 | 185.31 | 185.88 | 5,409,702 | +1.14(+0.62%) |
Jun 27, 2017 | 185.43 | 185.79 | 184.70 | 184.75 | 2,283,715 | -0.82(-0.44%) |
Jun 26, 2017 | 185.93 | 186.34 | 185.27 | 185.56 | 2,236,378 | +0.11(+0.06%) |
Jun 23, 2017 | 185.19 | 185.63 | 184.87 | 185.45 | 1,552,268 | +0.01(+0.00%) |
Jun 22, 2017 | 185.75 | 185.93 | 185.38 | 185.44 | 3,108,495 | -0.14(-0.07%) |
Jun 21, 2017 | 186.24 | 186.26 | 185.36 | 185.58 | 2,454,177 | -0.44(-0.24%) |
Jun 20, 2017 | 186.45 | 186.60 | 186.00 | 186.02 | 2,030,926 | -0.45(-0.24%) |
Jun 19, 2017 | 185.99 | 186.55 | 185.75 | 186.47 | 2,424,170 | +1.18(+0.64%) |
Jun 16, 2017 | 185.09 | 185.31 | 184.65 | 185.29 | 2,733,801 | +0.23(+0.12%) |
Jun 15, 2017 | 184.37 | 185.16 | 184.25 | 185.07 | 2,969,476 | -0.13(-0.07%) |
Jun 14, 2017 | 185.14 | 185.33 | 184.45 | 185.19 | 6,260,318 | +0.41(+0.22%) |
Jun 13, 2017 | 184.29 | 184.81 | 184.25 | 184.79 | 2,802,234 | +0.84(+0.46%) |
Jun 12, 2017 | 184.00 | 184.28 | 183.50 | 183.95 | 4,251,833 | -0.23(-0.13%) |
Jun 09, 2017 | 183.73 | 184.53 | 183.25 | 184.18 | 4,931,735 | +0.70(+0.38%) |
Jun 08, 2017 | 183.27 | 184.21 | 183.07 | 183.48 | 2,344,372 | +0.12(+0.07%) |
Jun 07, 2017 | 183.33 | 183.53 | 182.86 | 183.36 | 1,784,982 | +0.30(+0.17%) |
Jun 06, 2017 | 183.02 | 183.41 | 182.88 | 183.06 | 2,419,050 | -0.42(-0.23%) |
Jun 05, 2017 | 183.48 | 183.78 | 183.29 | 183.48 | 2,220,432 | -0.04(-0.02%) |
Jun 02, 2017 | 183.13 | 183.78 | 182.97 | 183.52 | 2,671,924 | +0.44(+0.24%) |