Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 155.36 | 155.66 | 154.65 | 155.51 | 2,684,889 | +0.79(+0.51%) |
Aug 30, 2017 | 154.04 | 155.30 | 154.03 | 154.72 | 891,768 | +0.47(+0.31%) |
Aug 29, 2017 | 153.43 | 154.44 | 153.18 | 154.25 | 1,293,537 | -0.11(-0.07%) |
Aug 28, 2017 | 154.09 | 154.86 | 153.75 | 154.36 | 1,009,684 | +0.42(+0.28%) |
Aug 25, 2017 | 154.16 | 155.30 | 153.80 | 153.93 | 1,056,367 | -0.05(-0.03%) |
Aug 24, 2017 | 154.61 | 155.10 | 153.64 | 153.98 | 1,203,601 | -0.43(-0.28%) |
Aug 23, 2017 | 154.06 | 154.87 | 153.55 | 154.42 | 1,343,341 | -0.07(-0.04%) |
Aug 22, 2017 | 152.59 | 154.81 | 152.31 | 154.49 | 1,154,105 | +1.89(+1.24%) |
Aug 21, 2017 | 152.55 | 153.12 | 152.08 | 152.59 | 1,313,761 | +0.29(+0.19%) |
Aug 18, 2017 | 151.94 | 153.27 | 151.62 | 152.31 | 1,806,242 | -1.34(-0.87%) |
Aug 17, 2017 | 153.72 | 155.11 | 152.76 | 153.65 | 1,843,611 | -0.09(-0.06%) |
Aug 16, 2017 | 154.39 | 154.78 | 153.49 | 153.74 | 1,260,027 | +0.14(+0.09%) |
Aug 15, 2017 | 154.06 | 155.04 | 153.60 | 153.60 | 1,721,658 | +0.09(+0.06%) |
Aug 14, 2017 | 151.16 | 153.81 | 150.74 | 153.51 | 3,249,464 | +3.47(+2.31%) |
Aug 11, 2017 | 150.69 | 151.04 | 149.67 | 150.04 | 1,816,535 | -0.27(-0.18%) |
Aug 10, 2017 | 152.82 | 153.49 | 150.06 | 150.30 | 2,567,512 | -3.12(-2.03%) |
Aug 09, 2017 | 154.06 | 154.42 | 152.94 | 153.42 | 3,178,856 | -0.68(-0.44%) |
Aug 08, 2017 | 154.62 | 155.49 | 153.72 | 154.10 | 1,598,956 | -0.71(-0.46%) |
Aug 07, 2017 | 154.60 | 155.60 | 154.16 | 154.81 | 1,301,515 | +0.20(+0.13%) |
Aug 04, 2017 | 159.44 | 153.84 | 154.61 | 3,156,450 | -1.73(-1.10%) | |
Aug 03, 2017 | 158.46 | 158.75 | 154.05 | 156.34 | 3,671,788 | +3.75(+2.46%) |
Aug 02, 2017 | 152.84 | 153.87 | 152.01 | 152.59 | 2,560,400 | +0.20(+0.13%) |
Aug 01, 2017 | 152.72 | 153.57 | 152.13 | 152.39 | 1,497,319 | +0.23(+0.15%) |
Jul 31, 2017 | 153.42 | 153.87 | 152.10 | 152.17 | 1,492,134 | -0.97(-0.63%) |
Jul 28, 2017 | 151.94 | 153.46 | 151.31 | 153.13 | 1,721,171 | +1.37(+0.90%) |
Jul 27, 2017 | 153.24 | 153.40 | 150.93 | 151.76 | 1,715,882 | -1.76(-1.15%) |
Jul 26, 2017 | 153.58 | 154.35 | 153.00 | 153.53 | 2,182,720 | -0.55(-0.36%) |
Jul 25, 2017 | 154.97 | 155.37 | 153.82 | 154.08 | 1,782,376 | +0.17(+0.11%) |
Jul 24, 2017 | 154.43 | 154.69 | 153.27 | 153.91 | 1,306,716 | -0.23(-0.15%) |
Jul 21, 2017 | 153.47 | 154.32 | 153.08 | 154.14 | 1,242,412 | +0.57(+0.37%) |
Jul 20, 2017 | 152.01 | 153.80 | 151.78 | 153.57 | 1,853,157 | +1.47(+0.97%) |
Jul 19, 2017 | 151.12 | 152.79 | 151.12 | 152.10 | 1,697,360 | +0.92(+0.61%) |
Jul 18, 2017 | 152.58 | 152.85 | 150.49 | 151.18 | 2,534,991 | -1.67(-1.09%) |
Jul 17, 2017 | 153.30 | 153.65 | 152.50 | 152.85 | 2,137,061 | -0.27(-0.17%) |
Jul 14, 2017 | 152.83 | 153.76 | 152.31 | 153.11 | 2,016,837 | +0.23(+0.15%) |
Jul 13, 2017 | 152.66 | 153.43 | 151.58 | 152.89 | 2,365,324 | +0.43(+0.28%) |
Jul 12, 2017 | 151.83 | 152.94 | 151.68 | 152.45 | 1,629,729 | +0.55(+0.36%) |
Jul 11, 2017 | 151.34 | 152.41 | 150.43 | 151.90 | 2,051,421 | +0.49(+0.33%) |
Jul 10, 2017 | 150.77 | 152.12 | 150.77 | 151.41 | 1,409,171 | +0.16(+0.10%) |
Jul 07, 2017 | 150.32 | 151.62 | 149.99 | 151.25 | 1,436,863 | +1.52(+1.02%) |
Jul 06, 2017 | 150.67 | 151.04 | 149.21 | 149.73 | 1,572,555 | -0.98(-0.65%) |
Jul 05, 2017 | 149.28 | 151.86 | 149.20 | 150.71 | 1,821,416 | +0.91(+0.61%) |
Jul 03, 2017 | 150.02 | 150.82 | 149.32 | 149.80 | 2,237,862 | +0.56(+0.38%) |
Jun 30, 2017 | 149.39 | 150.29 | 148.79 | 149.24 | 1,640,427 | +0.05(+0.03%) |
Jun 29, 2017 | 149.90 | 149.90 | 148.30 | 149.19 | 1,435,346 | -0.16(-0.11%) |
Jun 28, 2017 | 149.79 | 150.56 | 148.93 | 149.34 | 1,710,555 | +0.74(+0.50%) |
Jun 27, 2017 | 148.76 | 149.50 | 147.82 | 148.61 | 1,605,934 | +0.00(+0.00%) |
Jun 26, 2017 | 149.60 | 149.68 | 147.84 | 148.61 | 1,516,680 | -0.89(-0.60%) |
Jun 23, 2017 | 150.41 | 150.89 | 149.13 | 149.50 | 2,050,661 | -0.87(-0.58%) |
Jun 22, 2017 | 149.46 | 152.50 | 149.41 | 150.37 | 2,213,694 | +0.87(+0.58%) |
Jun 21, 2017 | 149.12 | 150.20 | 148.67 | 149.50 | 1,582,189 | +0.49(+0.33%) |
Jun 20, 2017 | 148.99 | 149.61 | 148.52 | 149.01 | 1,351,811 | -0.13(-0.09%) |
Jun 19, 2017 | 148.42 | 149.75 | 148.22 | 149.14 | 1,588,749 | +1.12(+0.76%) |
Jun 16, 2017 | 146.95 | 148.41 | 146.68 | 148.02 | 2,800,205 | +1.27(+0.86%) |
Jun 15, 2017 | 147.25 | 147.77 | 146.30 | 146.75 | 1,583,138 | -0.82(-0.55%) |
Jun 14, 2017 | 146.29 | 147.71 | 145.91 | 147.56 | 1,642,637 | +1.34(+0.91%) |
Jun 13, 2017 | 145.60 | 147.04 | 145.08 | 146.23 | 2,086,859 | +0.90(+0.62%) |
Jun 12, 2017 | 147.23 | 147.10 | 142.86 | 145.32 | 2,554,630 | -1.91(-1.30%) |
Jun 09, 2017 | 146.96 | 148.18 | 146.45 | 147.23 | 1,968,529 | +0.47(+0.32%) |
Jun 08, 2017 | 147.82 | 146.17 | 146.76 | 2,435,106 | -0.27(-0.18%) | |
Jun 07, 2017 | 146.15 | 147.43 | 145.30 | 147.02 | 2,110,590 | +1.55(+1.07%) |
Jun 06, 2017 | 145.16 | 146.70 | 144.74 | 145.47 | 1,845,998 | +0.00(+0.00%) |
Jun 05, 2017 | 145.18 | 145.79 | 144.85 | 145.47 | 1,598,826 | +0.27(+0.18%) |
Jun 02, 2017 | 145.22 | 146.16 | 142.70 | 145.21 | 1,751,753 | +0.08(+0.05%) |