Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 182.18 | 182.50 | 181.90 | 182.50 | 11,337 | +0.55(+0.30%) |
Aug 30, 2017 | 181.95 | 181.95 | 181.95 | 181.95 | 9,023 | +1.86(+1.03%) |
Aug 29, 2017 | 180.21 | 180.60 | 180.09 | 180.09 | 1,716 | +6.99(+4.04%) |
Aug 28, 2017 | 175.50 | 175.50 | 173.10 | 173.10 | 72,265 | +16.53(+10.55%) |
Aug 25, 2017 | 158.39 | 158.39 | 156.55 | 156.57 | 28,728 | +3.22(+2.10%) |
Aug 24, 2017 | 153.35 | 153.35 | 152.97 | 153.35 | 3,069 | +0.66(+0.43%) |
Aug 23, 2017 | 152.96 | 153.25 | 152.69 | 152.69 | 1,462 | -0.56(-0.36%) |
Aug 22, 2017 | 152.84 | 153.25 | 151.75 | 153.25 | 13,430 | +2.50(+1.66%) |
Aug 21, 2017 | 150.75 | 150.75 | 150.75 | 150.75 | 562 | +6.45(+4.47%) |
Aug 18, 2017 | 144.25 | 144.30 | 143.93 | 144.30 | 1,271 | -1.26(-0.87%) |
Aug 17, 2017 | 144.99 | 146.00 | 144.99 | 145.56 | 879 | -2.25(-1.52%) |
Aug 16, 2017 | 146.40 | 147.81 | 146.40 | 147.81 | 1,165 | -1.13(-0.76%) |
Aug 15, 2017 | 148.94 | 148.94 | 148.94 | 148.94 | 545 | +2.94(+2.01%) |
Aug 14, 2017 | 145.43 | 147.13 | 145.43 | 146.00 | 1,808 | +9.96(+7.32%) |
Aug 11, 2017 | 137.75 | 138.03 | 136.04 | 136.04 | 1,739 | -4.66(-3.31%) |
Aug 10, 2017 | 141.50 | 142.12 | 140.51 | 140.70 | 1,867 | -1.80(-1.26%) |
Aug 09, 2017 | 142.25 | 143.00 | 142.25 | 142.50 | 1,522 | +1.32(+0.94%) |
Aug 07, 2017 | 141.18 | 141.18 | 141.18 | 1,279 | +1.68(+1.20%) | |
Aug 04, 2017 | 139.50 | 139.50 | 139.50 | 139.50 | 888 | +1.25(+0.90%) |
Aug 03, 2017 | 138.00 | 138.51 | 138.00 | 138.25 | 2,193 | -3.24(-2.29%) |
Aug 02, 2017 | 141.50 | 142.00 | 141.49 | 141.49 | 1,675 | +6.37(+4.71%) |
Aug 01, 2017 | 135.50 | 135.50 | 135.12 | 135.12 | 600 | -0.18(-0.13%) |
Jul 31, 2017 | 135.30 | 135.30 | 134.93 | 135.30 | 1,367 | +1.80(+1.35%) |
Jul 28, 2017 | 133.50 | 133.50 | 133.50 | 133.50 | 511 | -0.07(-0.06%) |
Jul 27, 2017 | 133.57 | 133.57 | 133.57 | 133.57 | 657 | +0.07(+0.06%) |
Jul 26, 2017 | 133.25 | 133.50 | 133.25 | 133.50 | 1,031 | -2.30(-1.69%) |
Jul 25, 2017 | 135.50 | 136.81 | 135.50 | 135.80 | 2,149 | +0.55(+0.41%) |
Jul 24, 2017 | 135.50 | 135.50 | 135.25 | 135.25 | 1,315 | -5.35(-3.81%) |
Jul 21, 2017 | 140.22 | 140.60 | 140.22 | 140.60 | 2,388 | -18.40(-11.57%) |
Jul 20, 2017 | 159.00 | 159.00 | 158.25 | 159.00 | 2,031 | +8.75(+5.82%) |
Jul 19, 2017 | 150.25 | 150.25 | 149.75 | 150.25 | 1,342 | +1.94(+1.31%) |
Jul 18, 2017 | 146.22 | 148.31 | 146.22 | 148.31 | 882 | +8.56(+6.13%) |
Jul 17, 2017 | 139.75 | 139.75 | 139.75 | 139.75 | 857 | +0.88(+0.63%) |
Jul 14, 2017 | 138.00 | 139.00 | 138.00 | 138.88 | 3,018 | -1.13(-0.81%) |
Jul 13, 2017 | 139.25 | 140.60 | 139.25 | 140.00 | 598 | +5.10(+3.78%) |
Jul 12, 2017 | 133.50 | 134.90 | 133.50 | 134.90 | 2,418 | +4.40(+3.37%) |
Jul 11, 2017 | 131.62 | 131.62 | 130.50 | 130.50 | 1,387 | +3.06(+2.40%) |
Jul 10, 2017 | 127.44 | 127.44 | 127.44 | 127.44 | 333 | +1.94(+1.54%) |
Jul 07, 2017 | 124.00 | 126.84 | 124.00 | 125.50 | 3,833 | +0.92(+0.74%) |
Jul 06, 2017 | 124.53 | 125.09 | 124.53 | 124.58 | 974 | -1.16(-0.92%) |
Jul 03, 2017 | 125.74 | 125.74 | 125.74 | 474 | -0.26(-0.21%) | |
Jun 30, 2017 | 125.21 | 126.00 | 125.21 | 126.00 | 1,772 | -0.05(-0.04%) |
Jun 29, 2017 | 126.06 | 126.06 | 126.05 | 126.05 | 1,441 | +0.55(+0.44%) |
Jun 28, 2017 | 125.76 | 125.76 | 125.50 | 125.50 | 1,226 | -2.25(-1.76%) |
Jun 27, 2017 | 127.38 | 127.75 | 127.38 | 127.75 | 695 | +2.89(+2.31%) |
Jun 26, 2017 | 125.23 | 125.23 | 124.86 | 124.86 | 1,009 | +1.52(+1.23%) |
Jun 23, 2017 | 123.33 | 123.44 | 123.33 | 123.34 | 1,252 | -0.69(-0.55%) |
Jun 22, 2017 | 124.43 | 124.43 | 124.03 | 124.03 | 831 | +0.78(+0.63%) |
Jun 21, 2017 | 124.00 | 124.00 | 123.25 | 123.25 | 1,078 | -0.19(-0.15%) |
Jun 20, 2017 | 124.50 | 124.50 | 122.50 | 123.44 | 1,695 | -1.26(-1.01%) |
Jun 19, 2017 | 124.08 | 125.08 | 124.08 | 124.70 | 1,967 | +1.95(+1.59%) |
Jun 16, 2017 | 123.10 | 123.49 | 122.52 | 122.75 | 2,959 | -1.69(-1.35%) |
Jun 15, 2017 | 124.57 | 124.72 | 124.44 | 124.44 | 2,785 | +0.14(+0.11%) |
Jun 14, 2017 | 124.97 | 125.31 | 124.30 | 124.30 | 3,317 | -1.10(-0.88%) |
Jun 13, 2017 | 125.33 | 125.40 | 125.10 | 125.40 | 739 | +1.68(+1.36%) |
Jun 12, 2017 | 124.12 | 124.12 | 123.00 | 123.72 | 3,202 | -3.10(-2.44%) |
Jun 09, 2017 | 126.78 | 128.02 | 126.78 | 126.82 | 1,555 | +3.40(+2.75%) |
Jun 08, 2017 | 124.26 | 124.75 | 123.42 | 123.42 | 5,754 | +3.92(+3.28%) |
Jun 07, 2017 | 118.51 | 119.50 | 118.02 | 119.50 | 102,793 | +6.50(+5.75%) |
Jun 06, 2017 | 110.25 | 113.00 | 109.77 | 113.00 | 2,290 | +7.00(+6.60%) |
Jun 05, 2017 | 106.25 | 114.90 | 105.00 | 106.00 | 3,202 | -6.96(-6.16%) |
Jun 02, 2017 | 108.19 | 114.00 | 108.19 | 112.96 | 2,600 | +5.60(+5.22%) |