Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 181.35 | 182.18 | 181.05 | 181.69 | 2,133,805 | +0.51(+0.28%) |
Aug 30, 2017 | 180.15 | 181.60 | 179.97 | 181.18 | 1,241,423 | +1.03(+0.57%) |
Aug 29, 2017 | 179.13 | 180.76 | 179.10 | 180.15 | 788,471 | +0.47(+0.26%) |
Aug 28, 2017 | 180.24 | 180.99 | 178.98 | 179.67 | 1,471,466 | -0.40(-0.22%) |
Aug 25, 2017 | 179.27 | 180.99 | 178.77 | 180.07 | 759,035 | +1.31(+0.73%) |
Aug 24, 2017 | 180.15 | 181.41 | 178.04 | 178.76 | 1,395,929 | +0.14(+0.08%) |
Aug 23, 2017 | 178.63 | 179.39 | 177.97 | 178.63 | 460,574 | -0.01(-0.01%) |
Aug 22, 2017 | 179.93 | 180.46 | 177.93 | 178.64 | 1,036,318 | -1.25(-0.70%) |
Aug 21, 2017 | 179.94 | 180.23 | 178.82 | 179.89 | 773,369 | +0.22(+0.12%) |
Aug 18, 2017 | 178.56 | 180.15 | 177.87 | 179.67 | 854,692 | +0.73(+0.41%) |
Aug 17, 2017 | 180.36 | 180.95 | 178.82 | 178.95 | 859,448 | -1.35(-0.75%) |
Aug 16, 2017 | 180.69 | 181.00 | 179.86 | 180.30 | 954,213 | -0.12(-0.07%) |
Aug 15, 2017 | 179.04 | 180.48 | 178.11 | 180.42 | 854,245 | +1.37(+0.77%) |
Aug 14, 2017 | 178.92 | 180.22 | 178.17 | 179.05 | 1,036,694 | +1.40(+0.79%) |
Aug 11, 2017 | 177.06 | 179.52 | 177.04 | 177.65 | 988,773 | +0.87(+0.49%) |
Aug 10, 2017 | 177.28 | 178.41 | 176.08 | 176.78 | 1,141,583 | -0.64(-0.36%) |
Aug 09, 2017 | 176.42 | 177.64 | 175.74 | 177.41 | 1,032,261 | +0.64(+0.36%) |
Aug 08, 2017 | 177.09 | 178.25 | 176.00 | 176.77 | 967,089 | -0.26(-0.15%) |
Aug 07, 2017 | 175.83 | 177.25 | 175.25 | 177.03 | 852,477 | +1.52(+0.86%) |
Aug 04, 2017 | 176.09 | 173.96 | 175.51 | 821,711 | +0.71(+0.40%) | |
Aug 03, 2017 | 175.68 | 176.50 | 174.69 | 174.81 | 827,863 | -0.43(-0.24%) |
Aug 02, 2017 | 176.67 | 176.84 | 173.60 | 175.23 | 1,928,952 | -1.12(-0.64%) |
Aug 01, 2017 | 175.88 | 177.77 | 175.75 | 176.36 | 1,712,898 | +1.27(+0.72%) |
Jul 31, 2017 | 176.04 | 176.40 | 174.65 | 175.09 | 1,687,716 | -1.12(-0.64%) |
Jul 28, 2017 | 176.38 | 177.39 | 175.78 | 176.21 | 892,070 | +0.12(+0.07%) |
Jul 27, 2017 | 175.90 | 177.27 | 174.79 | 176.09 | 1,796,976 | +0.98(+0.56%) |
Jul 26, 2017 | 176.18 | 176.67 | 174.84 | 175.12 | 1,807,031 | -0.26(-0.15%) |
Jul 25, 2017 | 177.49 | 177.49 | 175.35 | 175.38 | 1,643,136 | -2.11(-1.19%) |
Jul 24, 2017 | 177.98 | 178.48 | 177.05 | 177.49 | 1,419,200 | -2.28(-1.27%) |
Jul 21, 2017 | 178.92 | 179.92 | 178.33 | 179.77 | 781,688 | +0.36(+0.20%) |
Jul 20, 2017 | 181.01 | 178.39 | 179.41 | 1,740,184 | -0.16(-0.09%) | |
Jul 19, 2017 | 178.86 | 179.63 | 177.49 | 179.57 | 1,089,696 | +1.02(+0.57%) |
Jul 18, 2017 | 178.39 | 179.46 | 177.85 | 178.56 | 1,701,926 | +0.52(+0.29%) |
Jul 17, 2017 | 179.67 | 180.78 | 177.82 | 178.03 | 2,007,315 | -1.56(-0.87%) |
Jul 14, 2017 | 179.72 | 177.97 | 179.59 | 812,978 | +1.88(+1.06%) | |
Jul 13, 2017 | 178.89 | 178.96 | 177.07 | 177.72 | 1,055,871 | -0.77(-0.43%) |
Jul 12, 2017 | 176.58 | 179.17 | 176.12 | 178.49 | 1,758,030 | +2.91(+1.66%) |
Jul 11, 2017 | 175.36 | 175.75 | 174.32 | 175.58 | 963,235 | +0.06(+0.04%) |
Jul 10, 2017 | 175.79 | 176.55 | 174.68 | 175.51 | 1,009,680 | +0.27(+0.16%) |
Jul 07, 2017 | 175.94 | 176.14 | 174.65 | 175.24 | 798,962 | -0.22(-0.12%) |
Jul 06, 2017 | 174.67 | 176.21 | 174.41 | 175.46 | 1,310,799 | -0.14(-0.08%) |
Jul 05, 2017 | 173.33 | 176.41 | 173.01 | 175.60 | 1,601,711 | +1.98(+1.14%) |
Jul 03, 2017 | 175.80 | 176.20 | 173.58 | 173.62 | 1,070,154 | -1.81(-1.03%) |
Jun 30, 2017 | 176.25 | 178.09 | 174.89 | 175.43 | 3,420,541 | +0.85(+0.49%) |
Jun 29, 2017 | 178.69 | 178.77 | 173.92 | 174.58 | 6,810,318 | +8.25(+4.96%) |
Jun 28, 2017 | 165.93 | 167.26 | 164.72 | 166.33 | 2,368,167 | +1.27(+0.77%) |
Jun 27, 2017 | 164.19 | 165.45 | 163.42 | 165.06 | 1,437,990 | -0.17(-0.10%) |
Jun 26, 2017 | 167.50 | 167.53 | 165.12 | 165.24 | 1,311,294 | -1.90(-1.14%) |
Jun 23, 2017 | 166.78 | 168.22 | 166.21 | 167.14 | 1,214,674 | +0.42(+0.25%) |
Jun 22, 2017 | 167.07 | 167.70 | 166.08 | 166.72 | 942,159 | -0.35(-0.21%) |
Jun 21, 2017 | 166.98 | 167.72 | 166.03 | 167.07 | 1,023,445 | -0.05(-0.03%) |
Jun 20, 2017 | 166.38 | 167.92 | 166.34 | 167.12 | 1,162,201 | +1.15(+0.69%) |
Jun 19, 2017 | 163.81 | 166.36 | 163.12 | 165.97 | 1,296,508 | +2.17(+1.33%) |
Jun 16, 2017 | 163.30 | 164.17 | 162.55 | 163.80 | 1,224,472 | +0.53(+0.32%) |
Jun 15, 2017 | 162.29 | 163.71 | 161.71 | 163.27 | 867,679 | +0.36(+0.22%) |
Jun 14, 2017 | 163.74 | 164.24 | 162.55 | 162.91 | 1,480,874 | +0.32(+0.19%) |
Jun 13, 2017 | 162.56 | 162.91 | 161.61 | 162.59 | 1,318,081 | +0.37(+0.23%) |
Jun 12, 2017 | 163.74 | 164.07 | 159.57 | 162.22 | 2,181,134 | -1.68(-1.03%) |
Jun 09, 2017 | 166.46 | 166.98 | 163.86 | 163.91 | 1,627,911 | -2.22(-1.34%) |
Jun 08, 2017 | 166.90 | 164.59 | 166.12 | 1,314,374 | -0.99(-0.59%) | |
Jun 07, 2017 | 167.54 | 168.38 | 165.73 | 167.11 | 1,258,534 | -1.17(-0.69%) |
Jun 06, 2017 | 167.08 | 168.93 | 166.86 | 168.28 | 1,259,374 | +1.19(+0.72%) |
Jun 05, 2017 | 166.84 | 167.40 | 165.30 | 167.08 | 791,607 | -0.23(-0.14%) |
Jun 02, 2017 | 168.18 | 168.85 | 166.78 | 167.32 | 837,366 | +0.07(+0.04%) |