Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 181.01 | 182.22 | 180.76 | 181.10 | 1,380,803 | +0.14(+0.08%) |
Sep 28, 2017 | 180.87 | 181.51 | 179.35 | 180.96 | 2,099,610 | -0.45(-0.25%) |
Sep 27, 2017 | 181.42 | 1,413,184 | -0.59(-0.32%) | |||
Sep 26, 2017 | 181.60 | 183.14 | 179.16 | 182.01 | 1,442,293 | -0.14(-0.08%) |
Sep 25, 2017 | 183.40 | 183.74 | 181.44 | 182.15 | 691,803 | -1.09(-0.59%) |
Sep 22, 2017 | 182.87 | 183.40 | 182.22 | 183.24 | 811,463 | +0.72(+0.39%) |
Sep 21, 2017 | 183.15 | 183.50 | 182.27 | 182.52 | 710,889 | -0.68(-0.37%) |
Sep 20, 2017 | 183.49 | 184.27 | 181.83 | 183.21 | 916,038 | -0.51(-0.28%) |
Sep 19, 2017 | 185.16 | 185.48 | 183.22 | 183.71 | 1,322,225 | -1.43(-0.77%) |
Sep 18, 2017 | 184.79 | 186.09 | 184.54 | 185.14 | 912,527 | +0.45(+0.25%) |
Sep 15, 2017 | 185.68 | 185.73 | 184.58 | 184.69 | 1,540,713 | -0.89(-0.48%) |
Sep 14, 2017 | 185.65 | 185.84 | 185.33 | 185.57 | 894,493 | -0.06(-0.03%) |
Sep 13, 2017 | 185.78 | 186.03 | 185.11 | 185.64 | 1,312,063 | -0.15(-0.08%) |
Sep 12, 2017 | 184.94 | 186.25 | 184.85 | 185.79 | 1,417,493 | +0.84(+0.45%) |
Sep 11, 2017 | 184.64 | 185.66 | 184.12 | 184.96 | 1,118,417 | +1.19(+0.65%) |
Sep 08, 2017 | 183.56 | 184.83 | 183.56 | 183.77 | 932,256 | +0.16(+0.09%) |
Sep 07, 2017 | 184.29 | 185.00 | 182.62 | 183.60 | 897,372 | -0.28(-0.15%) |
Sep 06, 2017 | 182.86 | 184.06 | 179.61 | 183.89 | 2,268,737 | +1.30(+0.71%) |
Sep 05, 2017 | 181.71 | 182.69 | 180.66 | 182.59 | 1,183,521 | +0.78(+0.43%) |
Sep 01, 2017 | 182.10 | 182.32 | 179.96 | 181.81 | 1,093,171 | +0.12(+0.06%) |
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%) |