Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 200.96 | 204.74 | 200.14 | 204.60 | 306,650 | +4.03(+2.01%) |
Aug 30, 2017 | 198.63 | 201.13 | 196.82 | 200.57 | 433,949 | +1.90(+0.96%) |
Aug 29, 2017 | 199.43 | 200.04 | 197.07 | 198.66 | 458,083 | -1.71(-0.85%) |
Aug 28, 2017 | 200.02 | 201.25 | 198.09 | 200.37 | 576,959 | +0.36(+0.18%) |
Aug 25, 2017 | 201.35 | 201.65 | 198.63 | 200.02 | 127,341 | -0.64(-0.32%) |
Aug 24, 2017 | 200.94 | 202.19 | 199.62 | 200.65 | 142,462 | +0.04(+0.02%) |
Aug 23, 2017 | 204.78 | 206.40 | 200.52 | 200.62 | 298,443 | -5.19(-2.52%) |
Aug 22, 2017 | 204.61 | 206.72 | 203.86 | 205.80 | 171,659 | +1.19(+0.58%) |
Aug 21, 2017 | 203.29 | 206.19 | 202.21 | 204.62 | 173,607 | +1.07(+0.53%) |
Aug 18, 2017 | 204.18 | 205.86 | 202.17 | 203.54 | 181,004 | -1.20(-0.59%) |
Aug 17, 2017 | 207.11 | 210.04 | 204.43 | 204.74 | 281,570 | -2.79(-1.35%) |
Aug 16, 2017 | 202.39 | 207.63 | 202.31 | 207.53 | 329,456 | +5.69(+2.82%) |
Aug 15, 2017 | 202.07 | 202.87 | 200.63 | 201.84 | 126,531 | +0.01(+0.00%) |
Aug 14, 2017 | 201.63 | 202.28 | 200.32 | 201.83 | 118,469 | +3.43(+1.73%) |
Aug 11, 2017 | 196.39 | 200.30 | 196.27 | 198.40 | 209,301 | +1.62(+0.82%) |
Aug 10, 2017 | 202.66 | 203.46 | 196.41 | 196.78 | 261,807 | -6.37(-3.13%) |
Aug 09, 2017 | 204.99 | 206.51 | 202.60 | 203.15 | 180,259 | -2.32(-1.13%) |
Aug 08, 2017 | 207.18 | 207.31 | 203.56 | 205.46 | 196,966 | -1.54(-0.75%) |
Aug 07, 2017 | 206.58 | 209.10 | 204.57 | 207.00 | 281,180 | +0.33(+0.16%) |
Aug 04, 2017 | 210.25 | 210.25 | 203.34 | 206.68 | 400,921 | -2.53(-1.21%) |
Aug 03, 2017 | 194.84 | 210.24 | 190.72 | 209.20 | 701,964 | +13.38(+6.83%) |
Aug 02, 2017 | 197.18 | 199.76 | 193.91 | 195.82 | 434,872 | -1.36(-0.69%) |
Aug 01, 2017 | 201.03 | 205.97 | 196.43 | 197.18 | 322,361 | -2.70(-1.35%) |
Jul 31, 2017 | 202.94 | 203.50 | 198.66 | 199.88 | 308,097 | -2.78(-1.37%) |
Jul 28, 2017 | 202.12 | 204.20 | 200.81 | 202.66 | 219,351 | -0.31(-0.15%) |
Jul 27, 2017 | 205.09 | 205.09 | 201.18 | 202.97 | 237,886 | -1.55(-0.76%) |
Jul 26, 2017 | 208.06 | 208.06 | 203.54 | 204.53 | 193,125 | -3.43(-1.65%) |
Jul 25, 2017 | 207.09 | 208.71 | 206.05 | 207.96 | 267,672 | +1.31(+0.63%) |
Jul 24, 2017 | 203.65 | 206.94 | 203.18 | 206.65 | 130,974 | +2.95(+1.45%) |
Jul 21, 2017 | 205.19 | 206.67 | 202.80 | 203.69 | 123,601 | -1.35(-0.66%) |
Jul 20, 2017 | 205.50 | 205.85 | 204.04 | 205.05 | 89,997 | +0.66(+0.32%) |
Jul 19, 2017 | 203.82 | 205.30 | 203.47 | 204.39 | 108,638 | +1.08(+0.53%) |
Jul 18, 2017 | 203.01 | 204.01 | 202.40 | 203.31 | 110,149 | -0.23(-0.11%) |
Jul 17, 2017 | 204.04 | 204.66 | 202.22 | 203.54 | 302,823 | -0.08(-0.04%) |
Jul 14, 2017 | 201.57 | 205.10 | 201.31 | 203.62 | 167,914 | +1.79(+0.89%) |
Jul 13, 2017 | 201.79 | 202.74 | 199.62 | 201.82 | 133,928 | +0.50(+0.25%) |
Jul 12, 2017 | 200.73 | 203.61 | 200.73 | 201.32 | 181,883 | +1.09(+0.54%) |
Jul 11, 2017 | 202.07 | 202.58 | 199.77 | 200.23 | 209,838 | -0.87(-0.43%) |
Jul 10, 2017 | 203.18 | 203.41 | 200.84 | 201.10 | 236,559 | -2.82(-1.38%) |
Jul 07, 2017 | 198.48 | 204.25 | 198.14 | 203.92 | 202,854 | +6.42(+3.25%) |
Jul 06, 2017 | 198.82 | 201.88 | 196.95 | 197.49 | 271,968 | -2.94(-1.47%) |
Jul 05, 2017 | 199.39 | 201.79 | 199.39 | 200.44 | 275,361 | +0.83(+0.42%) |
Jul 03, 2017 | 200.73 | 202.36 | 198.60 | 199.61 | 176,821 | -0.80(-0.40%) |
Jun 30, 2017 | 199.49 | 201.98 | 197.25 | 200.41 | 194,501 | +1.94(+0.98%) |
Jun 29, 2017 | 200.04 | 200.31 | 197.10 | 198.47 | 203,869 | -1.51(-0.76%) |
Jun 28, 2017 | 200.02 | 200.84 | 198.54 | 199.98 | 172,047 | +1.53(+0.77%) |
Jun 27, 2017 | 200.40 | 200.85 | 198.13 | 198.45 | 164,177 | -1.68(-0.84%) |
Jun 26, 2017 | 198.76 | 200.73 | 198.76 | 200.13 | 241,777 | +1.31(+0.66%) |
Jun 23, 2017 | 198.39 | 202.55 | 196.78 | 198.81 | 513,609 | +1.70(+0.86%) |
Jun 22, 2017 | 196.22 | 198.33 | 195.77 | 197.12 | 193,588 | +0.87(+0.44%) |
Jun 21, 2017 | 196.44 | 197.57 | 195.38 | 196.25 | 174,170 | -0.07(-0.03%) |
Jun 20, 2017 | 195.87 | 197.62 | 195.81 | 196.32 | 162,123 | +0.11(+0.05%) |
Jun 19, 2017 | 194.36 | 196.52 | 192.39 | 196.21 | 148,658 | +2.49(+1.28%) |
Jun 16, 2017 | 192.34 | 195.06 | 191.96 | 193.72 | 236,216 | +0.94(+0.48%) |
Jun 15, 2017 | 193.72 | 193.81 | 191.73 | 192.79 | 301,035 | -1.52(-0.78%) |
Jun 14, 2017 | 193.96 | 196.86 | 192.81 | 194.31 | 167,299 | -0.45(-0.23%) |
Jun 13, 2017 | 192.76 | 194.89 | 192.76 | 194.76 | 120,304 | +1.55(+0.80%) |
Jun 12, 2017 | 193.07 | 193.76 | 188.44 | 193.21 | 211,258 | +0.29(+0.15%) |
Jun 09, 2017 | 197.05 | 197.62 | 192.36 | 192.92 | 261,423 | -3.87(-1.97%) |
Jun 08, 2017 | 199.37 | 199.37 | 196.21 | 196.79 | 185,444 | -1.99(-1.00%) |
Jun 07, 2017 | 197.36 | 199.29 | 196.43 | 198.78 | 206,827 | +2.50(+1.27%) |
Jun 06, 2017 | 196.74 | 197.97 | 196.01 | 196.28 | 232,533 | -1.53(-0.77%) |
Jun 05, 2017 | 199.09 | 200.36 | 196.57 | 197.81 | 167,879 | -1.88(-0.94%) |
Jun 02, 2017 | 198.44 | 200.63 | 197.99 | 199.69 | 263,129 | +2.78(+1.41%) |