Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 193.73 | 194.09 | 192.49 | 193.40 | 1,206,629 | +0.54(+0.28%) |
Aug 30, 2017 | 191.41 | 193.50 | 190.85 | 192.86 | 1,120,320 | +2.24(+1.17%) |
Aug 29, 2017 | 187.16 | 190.94 | 186.94 | 190.62 | 913,779 | +2.22(+1.18%) |
Aug 28, 2017 | 188.03 | 188.76 | 187.49 | 188.40 | 709,520 | +0.97(+0.52%) |
Aug 25, 2017 | 187.40 | 188.55 | 186.91 | 187.43 | 680,860 | +0.98(+0.53%) |
Aug 24, 2017 | 187.66 | 187.70 | 185.51 | 186.44 | 663,065 | -0.36(-0.19%) |
Aug 23, 2017 | 187.93 | 188.40 | 185.84 | 186.80 | 1,125,701 | -1.99(-1.06%) |
Aug 22, 2017 | 186.74 | 189.09 | 186.57 | 188.80 | 777,574 | +2.66(+1.43%) |
Aug 21, 2017 | 185.84 | 186.38 | 184.82 | 186.14 | 1,087,173 | +0.30(+0.16%) |
Aug 18, 2017 | 185.13 | 187.25 | 184.66 | 185.84 | 1,031,379 | +0.57(+0.31%) |
Aug 17, 2017 | 188.54 | 188.94 | 185.27 | 185.27 | 1,139,796 | -3.84(-2.03%) |
Aug 16, 2017 | 188.93 | 190.34 | 188.85 | 189.11 | 786,684 | +0.50(+0.27%) |
Aug 15, 2017 | 188.10 | 189.68 | 187.67 | 188.61 | 801,459 | +1.09(+0.58%) |
Aug 14, 2017 | 185.79 | 187.67 | 185.79 | 187.52 | 1,225,110 | +2.70(+1.46%) |
Aug 11, 2017 | 183.48 | 186.57 | 183.25 | 184.82 | 1,259,875 | +1.19(+0.65%) |
Aug 10, 2017 | 185.66 | 185.84 | 183.61 | 183.63 | 1,230,625 | -2.37(-1.28%) |
Aug 09, 2017 | 186.36 | 186.43 | 184.62 | 186.00 | 1,129,251 | -0.74(-0.40%) |
Aug 08, 2017 | 188.14 | 188.95 | 186.49 | 186.74 | 1,391,667 | -1.23(-0.66%) |
Aug 07, 2017 | 188.54 | 188.54 | 187.27 | 187.98 | 1,095,836 | -0.86(-0.45%) |
Aug 04, 2017 | 188.74 | 189.88 | 186.22 | 188.83 | 1,607,424 | -0.04(-0.02%) |
Aug 03, 2017 | 188.66 | 189.19 | 187.90 | 188.87 | 1,209,034 | -0.13(-0.07%) |
Aug 02, 2017 | 186.74 | 189.16 | 186.11 | 189.00 | 1,487,605 | +2.52(+1.35%) |
Aug 01, 2017 | 188.51 | 188.91 | 185.76 | 186.48 | 1,304,286 | -1.19(-0.63%) |
Jul 31, 2017 | 187.98 | 188.38 | 187.38 | 187.67 | 924,596 | -0.01(-0.00%) |
Jul 28, 2017 | 187.34 | 188.50 | 186.46 | 187.68 | 1,193,132 | +0.45(+0.24%) |
Jul 27, 2017 | 192.38 | 192.85 | 186.04 | 187.23 | 2,631,697 | -5.49(-2.85%) |
Jul 26, 2017 | 193.79 | 193.82 | 192.57 | 192.72 | 741,807 | -0.67(-0.34%) |
Jul 25, 2017 | 192.86 | 194.49 | 192.74 | 193.39 | 995,787 | +1.52(+0.79%) |
Jul 24, 2017 | 191.33 | 192.51 | 190.92 | 191.87 | 1,148,318 | +0.15(+0.08%) |
Jul 21, 2017 | 190.17 | 191.80 | 189.19 | 191.71 | 1,369,721 | +0.57(+0.30%) |
Jul 20, 2017 | 192.33 | 192.55 | 190.66 | 191.14 | 2,190,269 | -0.90(-0.47%) |
Jul 19, 2017 | 190.47 | 192.11 | 189.54 | 192.04 | 2,899,980 | +1.66(+0.87%) |
Jul 18, 2017 | 194.10 | 194.10 | 190.30 | 190.38 | 2,472,642 | -4.01(-2.06%) |
Jul 17, 2017 | 194.18 | 195.28 | 190.83 | 194.39 | 3,146,886 | -3.23(-1.63%) |
Jul 14, 2017 | 195.99 | 197.97 | 195.66 | 197.62 | 1,108,560 | +0.98(+0.50%) |
Jul 13, 2017 | 196.99 | 197.15 | 195.95 | 196.64 | 1,083,851 | -0.32(-0.16%) |
Jul 12, 2017 | 197.45 | 197.79 | 196.55 | 196.95 | 1,143,490 | +0.70(+0.36%) |
Jul 11, 2017 | 197.65 | 197.80 | 195.18 | 196.25 | 1,291,806 | -1.20(-0.61%) |
Jul 10, 2017 | 196.66 | 198.45 | 196.40 | 197.45 | 1,128,715 | +0.33(+0.16%) |
Jul 07, 2017 | 195.10 | 197.56 | 194.31 | 197.12 | 1,185,148 | +3.14(+1.62%) |
Jul 06, 2017 | 196.03 | 196.66 | 193.63 | 193.99 | 1,663,564 | -2.96(-1.50%) |
Jul 05, 2017 | 196.12 | 197.83 | 195.79 | 196.94 | 1,296,909 | +0.84(+0.43%) |
Jul 03, 2017 | 197.11 | 197.82 | 196.10 | 196.10 | 1,099,292 | +0.04(+0.02%) |
Jun 30, 2017 | 195.29 | 196.99 | 194.91 | 196.06 | 1,565,935 | +1.90(+0.98%) |
Jun 29, 2017 | 195.76 | 195.76 | 193.96 | 194.16 | 1,744,792 | -1.73(-0.88%) |
Jun 28, 2017 | 195.03 | 196.06 | 194.22 | 195.90 | 1,622,017 | +2.54(+1.32%) |
Jun 27, 2017 | 193.99 | 194.98 | 193.32 | 193.35 | 1,709,396 | -0.93(-0.48%) |
Jun 26, 2017 | 195.21 | 196.02 | 193.96 | 194.28 | 1,381,827 | +0.01(+0.00%) |
Jun 23, 2017 | 190.70 | 195.73 | 190.58 | 194.27 | 2,823,562 | +3.36(+1.76%) |
Jun 22, 2017 | 189.27 | 191.86 | 188.19 | 190.92 | 2,247,244 | -0.60(-0.32%) |
Jun 21, 2017 | 187.64 | 192.93 | 185.39 | 191.52 | 3,917,571 | +3.02(+1.60%) |
Jun 20, 2017 | 189.84 | 190.35 | 188.50 | 188.50 | 2,597,786 | -1.35(-0.71%) |
Jun 19, 2017 | 190.10 | 190.28 | 187.74 | 189.85 | 2,575,387 | +0.41(+0.21%) |
Jun 16, 2017 | 189.76 | 190.69 | 188.61 | 189.45 | 2,046,908 | +0.05(+0.02%) |
Jun 15, 2017 | 187.05 | 189.74 | 186.98 | 189.40 | 1,423,422 | +1.39(+0.74%) |
Jun 14, 2017 | 189.11 | 189.11 | 186.92 | 188.01 | 1,233,431 | -0.47(-0.25%) |
Jun 13, 2017 | 188.91 | 189.58 | 187.60 | 188.48 | 1,345,729 | +0.27(+0.14%) |
Jun 12, 2017 | 185.52 | 188.41 | 184.73 | 188.21 | 2,045,948 | +2.45(+1.32%) |
Jun 09, 2017 | 185.30 | 186.40 | 184.45 | 185.76 | 1,679,811 | +0.50(+0.27%) |
Jun 08, 2017 | 186.24 | 183.87 | 185.25 | 2,194,730 | -0.28(-0.15%) | |
Jun 07, 2017 | 182.97 | 185.68 | 182.18 | 185.53 | 2,417,397 | +2.68(+1.47%) |
Jun 06, 2017 | 181.16 | 184.42 | 180.75 | 182.85 | 2,355,680 | +0.83(+0.45%) |
Jun 05, 2017 | 182.40 | 183.96 | 181.85 | 182.02 | 1,912,253 | -0.77(-0.42%) |
Jun 02, 2017 | 179.13 | 184.40 | 178.96 | 182.80 | 3,363,471 | +4.28(+2.39%) |