Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 178.19 | 178.28 | 177.61 | 178.05 | 118,181 | +0.57(+0.32%) |
Sep 28, 2017 | 177.20 | 177.81 | 176.74 | 177.48 | 243,974 | +0.81(+0.46%) |
Sep 27, 2017 | 176.81 | 177.01 | 175.76 | 176.67 | 147,062 | +0.95(+0.54%) |
Sep 26, 2017 | 174.88 | 175.86 | 174.26 | 175.72 | 80,974 | +1.22(+0.70%) |
Sep 25, 2017 | 174.42 | 174.64 | 173.13 | 174.50 | 251,678 | +0.20(+0.11%) |
Sep 22, 2017 | 173.46 | 174.41 | 173.36 | 174.30 | 54,572 | +0.57(+0.33%) |
Sep 21, 2017 | 173.14 | 174.18 | 172.91 | 173.74 | 121,104 | +0.37(+0.21%) |
Sep 20, 2017 | 170.83 | 173.47 | 170.40 | 173.37 | 100,014 | +2.53(+1.48%) |
Sep 19, 2017 | 171.23 | 171.48 | 170.39 | 170.84 | 69,782 | -0.11(-0.06%) |
Sep 18, 2017 | 171.06 | 171.78 | 170.76 | 170.95 | 90,366 | +3.70(+2.21%) |
Sep 15, 2017 | 170.36 | 171.38 | 167.25 | 167.25 | 98,744 | -3.41(-2.00%) |
Sep 14, 2017 | 170.72 | 171.66 | 170.54 | 170.65 | 120,788 | -0.56(-0.33%) |
Sep 13, 2017 | 170.78 | 171.21 | 170.34 | 171.21 | 133,654 | -0.15(-0.09%) |
Sep 12, 2017 | 170.61 | 171.50 | 170.33 | 171.36 | 261,798 | +1.04(+0.61%) |
Sep 11, 2017 | 169.31 | 170.32 | 169.23 | 170.32 | 237,982 | +1.77(+1.05%) |
Sep 08, 2017 | 167.80 | 168.76 | 166.85 | 168.55 | 172,570 | +0.68(+0.40%) |
Sep 07, 2017 | 167.25 | 168.01 | 167.02 | 167.87 | 257,417 | +0.81(+0.48%) |
Sep 06, 2017 | 165.86 | 167.67 | 165.85 | 167.07 | 432,100 | +0.82(+0.49%) |
Sep 05, 2017 | 167.63 | 167.63 | 165.90 | 166.25 | 356,948 | -1.63(-0.97%) |
Sep 01, 2017 | 167.66 | 168.59 | 167.60 | 167.88 | 193,431 | +0.63(+0.37%) |
Aug 31, 2017 | 167.25 | 167.94 | 166.83 | 167.25 | 195,403 | +0.22(+0.13%) |
Aug 30, 2017 | 165.62 | 167.62 | 165.62 | 167.04 | 135,228 | +1.24(+0.75%) |
Aug 29, 2017 | 163.33 | 165.92 | 162.46 | 165.79 | 276,833 | +1.49(+0.91%) |
Aug 28, 2017 | 164.10 | 164.40 | 163.06 | 164.30 | 95,020 | +0.58(+0.35%) |
Aug 25, 2017 | 161.98 | 164.54 | 161.98 | 163.72 | 593,205 | +1.85(+1.14%) |
Aug 24, 2017 | 164.25 | 164.25 | 161.65 | 161.87 | 340,403 | -1.04(-0.64%) |
Aug 23, 2017 | 164.23 | 164.26 | 162.59 | 162.91 | 287,138 | -2.19(-1.33%) |
Aug 22, 2017 | 163.98 | 165.30 | 163.71 | 165.09 | 303,759 | +1.40(+0.86%) |
Aug 21, 2017 | 163.44 | 164.06 | 162.84 | 163.69 | 258,387 | +0.65(+0.40%) |
Aug 18, 2017 | 163.69 | 164.28 | 162.74 | 163.04 | 277,029 | -1.22(-0.75%) |
Aug 17, 2017 | 167.59 | 167.87 | 164.13 | 164.27 | 305,978 | -4.01(-2.38%) |
Aug 16, 2017 | 168.92 | 169.38 | 168.02 | 168.28 | 224,187 | +0.23(+0.14%) |
Aug 15, 2017 | 168.37 | 168.37 | 167.25 | 168.05 | 285,679 | +0.48(+0.29%) |
Aug 14, 2017 | 166.19 | 167.89 | 165.88 | 167.57 | 259,245 | +2.91(+1.77%) |
Aug 11, 2017 | 163.67 | 165.80 | 163.67 | 164.66 | 132,155 | +0.80(+0.49%) |
Aug 10, 2017 | 164.56 | 165.17 | 163.52 | 163.86 | 154,658 | -1.59(-0.96%) |
Aug 09, 2017 | 165.00 | 165.55 | 164.48 | 165.45 | 113,616 | +0.00(+0.00%) |
Aug 08, 2017 | 166.60 | 167.19 | 164.99 | 165.45 | 169,735 | -1.15(-0.69%) |
Aug 07, 2017 | 167.04 | 167.04 | 166.00 | 166.60 | 488,535 | +0.32(+0.19%) |
Aug 04, 2017 | 165.24 | 166.53 | 164.72 | 166.28 | 278,623 | +1.27(+0.77%) |
Aug 03, 2017 | 164.51 | 165.22 | 164.35 | 165.01 | 374,407 | +0.67(+0.41%) |
Aug 02, 2017 | 163.56 | 164.46 | 163.19 | 164.35 | 215,124 | +0.46(+0.28%) |
Aug 01, 2017 | 165.07 | 165.56 | 163.47 | 163.89 | 464,378 | -0.61(-0.37%) |
Jul 31, 2017 | 165.59 | 165.87 | 164.45 | 164.50 | 307,086 | -0.80(-0.48%) |
Jul 28, 2017 | 164.46 | 165.50 | 164.24 | 165.29 | 290,020 | +0.63(+0.38%) |
Jul 27, 2017 | 169.51 | 169.51 | 163.90 | 164.67 | 1,172,002 | -5.25(-3.09%) |
Jul 26, 2017 | 170.24 | 170.69 | 168.60 | 169.91 | 258,381 | -0.13(-0.08%) |
Jul 25, 2017 | 170.13 | 171.06 | 169.87 | 170.04 | 317,761 | +1.12(+0.66%) |
Jul 24, 2017 | 169.28 | 169.87 | 168.84 | 168.93 | 117,490 | -0.82(-0.48%) |
Jul 21, 2017 | 169.71 | 170.00 | 168.70 | 169.74 | 370,464 | -0.23(-0.13%) |
Jul 20, 2017 | 171.81 | 171.81 | 169.64 | 169.97 | 285,283 | -1.67(-0.97%) |
Jul 19, 2017 | 172.07 | 172.07 | 172.07 | 171.65 | 436,621 | -0.98(-0.57%) |
Jul 18, 2017 | 173.35 | 174.12 | 172.60 | 172.62 | 172,673 | -1.16(-0.67%) |
Jul 17, 2017 | 173.33 | 174.29 | 172.85 | 173.79 | 452,077 | -0.83(-0.47%) |
Jul 14, 2017 | 174.20 | 174.96 | 173.70 | 174.61 | 71,174 | +0.78(+0.45%) |
Jul 13, 2017 | 174.20 | 174.55 | 173.68 | 173.84 | 83,482 | -0.25(-0.14%) |
Jul 12, 2017 | 173.04 | 174.32 | 173.04 | 174.08 | 176,620 | +2.06(+1.20%) |
Jul 11, 2017 | 173.64 | 173.64 | 171.26 | 172.02 | 255,084 | -1.35(-0.78%) |
Jul 10, 2017 | 173.20 | 174.12 | 172.97 | 173.38 | 327,155 | -0.41(-0.24%) |
Jul 07, 2017 | 171.88 | 173.94 | 171.88 | 173.79 | 394,899 | +2.18(+1.27%) |
Jul 06, 2017 | 171.95 | 172.72 | 171.35 | 171.60 | 154,604 | -1.26(-0.73%) |
Jul 05, 2017 | 172.84 | 173.51 | 172.12 | 172.86 | 110,808 | +0.11(+0.06%) |