Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 199.18 | 199.67 | 197.45 | 199.20 | 581,659 | +0.20(+0.10%) |
Sep 28, 2017 | 197.20 | 199.37 | 196.00 | 199.00 | 541,301 | +1.24(+0.63%) |
Sep 27, 2017 | 197.60 | 197.76 | 501,327 | -0.68(-0.34%) | ||
Sep 26, 2017 | 202.06 | 202.76 | 197.63 | 198.44 | 767,429 | -2.94(-1.46%) |
Sep 25, 2017 | 200.21 | 202.58 | 199.87 | 201.38 | 926,853 | -0.03(-0.01%) |
Sep 22, 2017 | 199.69 | 201.94 | 199.69 | 201.41 | 986,743 | +1.17(+0.58%) |
Sep 21, 2017 | 203.34 | 203.91 | 199.60 | 200.24 | 896,524 | -2.85(-1.40%) |
Sep 20, 2017 | 204.94 | 205.82 | 201.05 | 203.09 | 1,071,887 | -1.86(-0.91%) |
Sep 19, 2017 | 210.36 | 210.64 | 204.80 | 204.95 | 1,045,834 | -4.45(-2.13%) |
Sep 18, 2017 | 211.37 | 211.94 | 208.80 | 209.40 | 561,229 | -1.32(-0.63%) |
Sep 15, 2017 | 211.00 | 211.87 | 208.96 | 210.72 | 942,620 | -0.32(-0.15%) |
Sep 14, 2017 | 212.59 | 212.61 | 210.60 | 211.04 | 676,355 | -2.39(-1.12%) |
Sep 13, 2017 | 213.50 | 214.34 | 212.33 | 213.43 | 486,527 | -0.50(-0.23%) |
Sep 12, 2017 | 213.21 | 214.04 | 209.55 | 213.93 | 955,027 | +1.69(+0.80%) |
Sep 11, 2017 | 211.16 | 212.40 | 209.97 | 212.24 | 787,518 | +2.56(+1.22%) |
Sep 08, 2017 | 209.68 | 210.97 | 208.81 | 209.68 | 437,617 | -0.52(-0.25%) |
Sep 07, 2017 | 207.21 | 211.27 | 205.69 | 210.20 | 757,035 | +2.78(+1.34%) |
Sep 06, 2017 | 208.10 | 209.42 | 204.80 | 207.42 | 659,394 | +0.20(+0.10%) |
Sep 05, 2017 | 207.73 | 204.35 | 207.22 | 937,718 | +0.07(+0.03%) | |
Sep 01, 2017 | 205.00 | 207.49 | 203.73 | 207.15 | 824,566 | +2.69(+1.32%) |
Aug 31, 2017 | 200.00 | 205.21 | 199.13 | 204.46 | 1,387,386 | +4.72(+2.36%) |
Aug 30, 2017 | 196.36 | 200.00 | 194.87 | 199.74 | 798,749 | +3.80(+1.94%) |
Aug 29, 2017 | 194.99 | 196.44 | 193.63 | 195.94 | 496,868 | -1.11(-0.56%) |
Aug 28, 2017 | 193.68 | 198.08 | 192.45 | 197.05 | 833,040 | +4.86(+2.53%) |
Aug 25, 2017 | 195.29 | 195.29 | 191.06 | 192.19 | 555,710 | -1.77(-0.91%) |
Aug 24, 2017 | 193.20 | 194.60 | 191.43 | 193.96 | 613,071 | +0.34(+0.18%) |
Aug 23, 2017 | 193.63 | 194.60 | 192.09 | 193.62 | 545,848 | -1.14(-0.59%) |
Aug 22, 2017 | 191.00 | 195.44 | 191.00 | 194.76 | 627,720 | +4.08(+2.14%) |
Aug 21, 2017 | 189.61 | 192.06 | 189.34 | 190.68 | 576,362 | +1.36(+0.72%) |
Aug 18, 2017 | 190.74 | 192.46 | 189.15 | 189.32 | 882,072 | -1.88(-0.98%) |
Aug 17, 2017 | 193.59 | 195.83 | 191.16 | 191.20 | 659,906 | -2.95(-1.52%) |
Aug 16, 2017 | 194.53 | 194.88 | 192.61 | 194.15 | 829,701 | +0.23(+0.12%) |
Aug 15, 2017 | 194.82 | 195.87 | 193.83 | 193.92 | 545,183 | -0.88(-0.45%) |
Aug 14, 2017 | 195.01 | 195.93 | 193.66 | 194.80 | 658,486 | +0.55(+0.28%) |
Aug 11, 2017 | 195.70 | 197.72 | 194.10 | 194.25 | 695,985 | -0.40(-0.21%) |
Aug 10, 2017 | 197.60 | 198.97 | 194.43 | 194.65 | 1,163,636 | -4.58(-2.30%) |
Aug 09, 2017 | 197.53 | 199.82 | 196.76 | 199.23 | 1,021,299 | +1.62(+0.82%) |
Aug 08, 2017 | 198.28 | 199.86 | 197.39 | 197.61 | 710,894 | -1.97(-0.99%) |
Aug 07, 2017 | 195.26 | 199.95 | 195.14 | 199.58 | 938,509 | +5.11(+2.63%) |
Aug 04, 2017 | 198.44 | 198.55 | 194.38 | 194.47 | 1,192,122 | -3.99(-2.01%) |
Aug 03, 2017 | 197.00 | 198.57 | 195.04 | 198.46 | 2,014,655 | +0.61(+0.31%) |
Aug 02, 2017 | 188.00 | 198.47 | 188.00 | 197.85 | 5,011,090 | +25.55(+14.83%) |
Aug 01, 2017 | 173.96 | 173.96 | 170.31 | 172.30 | 1,438,017 | -1.55(-0.89%) |
Jul 31, 2017 | 175.21 | 176.50 | 173.34 | 173.85 | 905,743 | -1.07(-0.61%) |
Jul 28, 2017 | 174.44 | 175.71 | 173.25 | 174.92 | 626,882 | +0.59(+0.34%) |
Jul 27, 2017 | 176.50 | 177.80 | 173.01 | 174.33 | 1,134,478 | -1.97(-1.12%) |
Jul 26, 2017 | 173.37 | 176.47 | 172.12 | 176.30 | 769,779 | +2.45(+1.41%) |
Jul 25, 2017 | 175.00 | 175.00 | 171.91 | 173.85 | 853,369 | -0.14(-0.08%) |
Jul 24, 2017 | 172.48 | 174.04 | 171.02 | 173.99 | 1,148,054 | +1.24(+0.72%) |
Jul 21, 2017 | 171.37 | 173.46 | 171.37 | 172.75 | 1,411,426 | +0.78(+0.45%) |
Jul 20, 2017 | 174.45 | 174.45 | 171.81 | 171.97 | 653,969 | -1.91(-1.10%) |
Jul 19, 2017 | 174.66 | 175.85 | 173.12 | 173.88 | 622,197 | +0.22(+0.13%) |
Jul 18, 2017 | 171.97 | 173.92 | 169.70 | 173.66 | 1,011,307 | +1.92(+1.12%) |
Jul 17, 2017 | 171.97 | 173.39 | 171.22 | 171.74 | 1,126,873 | -0.59(-0.34%) |
Jul 14, 2017 | 173.83 | 174.99 | 171.19 | 172.33 | 1,246,572 | -0.67(-0.39%) |
Jul 13, 2017 | 173.67 | 174.38 | 172.16 | 173.00 | 845,670 | -0.23(-0.13%) |
Jul 12, 2017 | 174.79 | 175.32 | 172.65 | 173.23 | 781,833 | +0.08(+0.05%) |
Jul 11, 2017 | 169.75 | 174.50 | 169.26 | 173.15 | 1,099,617 | +4.15(+2.46%) |
Jul 10, 2017 | 170.88 | 171.15 | 167.98 | 169.00 | 1,579,826 | -3.11(-1.81%) |
Jul 07, 2017 | 172.73 | 174.01 | 171.95 | 172.11 | 639,104 | -0.21(-0.12%) |
Jul 06, 2017 | 172.80 | 173.92 | 170.15 | 172.32 | 838,233 | -2.03(-1.16%) |
Jul 05, 2017 | 173.90 | 175.41 | 171.56 | 174.35 | 901,378 | +0.22(+0.13%) |