Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 170.01 | 172.06 | 169.87 | 171.94 | 1,528,458 | +2.26(+1.33%) |
Aug 30, 2017 | 169.67 | 170.14 | 169.45 | 169.69 | 959,144 | -0.40(-0.23%) |
Aug 29, 2017 | 169.78 | 170.57 | 169.77 | 170.08 | 1,017,446 | -0.39(-0.23%) |
Aug 28, 2017 | 170.04 | 171.47 | 169.84 | 170.47 | 948,408 | +1.13(+0.67%) |
Aug 25, 2017 | 169.95 | 171.09 | 169.34 | 169.34 | 894,097 | -0.44(-0.26%) |
Aug 24, 2017 | 169.89 | 169.97 | 168.31 | 169.78 | 1,315,723 | +0.36(+0.21%) |
Aug 23, 2017 | 169.54 | 170.06 | 168.91 | 169.42 | 906,980 | -0.41(-0.24%) |
Aug 22, 2017 | 168.11 | 170.37 | 168.11 | 169.83 | 1,060,620 | +1.74(+1.03%) |
Aug 21, 2017 | 167.19 | 168.44 | 167.17 | 168.09 | 1,144,641 | +0.90(+0.54%) |
Aug 18, 2017 | 168.02 | 168.37 | 166.23 | 167.19 | 1,095,212 | -0.94(-0.56%) |
Aug 17, 2017 | 169.63 | 170.94 | 168.11 | 168.14 | 1,128,541 | -1.73(-1.02%) |
Aug 16, 2017 | 169.53 | 170.40 | 169.49 | 169.87 | 998,090 | +0.66(+0.39%) |
Aug 15, 2017 | 167.00 | 169.53 | 166.81 | 169.21 | 1,417,915 | +2.65(+1.59%) |
Aug 14, 2017 | 165.85 | 167.34 | 165.85 | 166.55 | 842,597 | +1.86(+1.13%) |
Aug 11, 2017 | 166.21 | 167.00 | 164.54 | 164.69 | 1,243,075 | -0.93(-0.56%) |
Aug 10, 2017 | 167.53 | 168.65 | 165.39 | 165.62 | 1,211,014 | -2.57(-1.53%) |
Aug 09, 2017 | 165.94 | 168.44 | 164.81 | 168.19 | 1,597,559 | +2.31(+1.40%) |
Aug 08, 2017 | 165.91 | 166.97 | 164.97 | 165.87 | 1,173,939 | -0.33(-0.20%) |
Aug 07, 2017 | 163.08 | 167.14 | 162.92 | 166.20 | 1,791,696 | +3.24(+1.99%) |
Aug 04, 2017 | 168.10 | 168.58 | 161.07 | 162.96 | 2,356,434 | -3.31(-1.99%) |
Aug 03, 2017 | 166.08 | 167.39 | 165.24 | 166.27 | 1,665,985 | +1.24(+0.75%) |
Aug 02, 2017 | 163.56 | 165.39 | 163.56 | 165.03 | 978,750 | +1.68(+1.03%) |
Aug 01, 2017 | 164.33 | 164.94 | 163.29 | 163.35 | 914,726 | -0.57(-0.35%) |
Jul 31, 2017 | 164.23 | 165.45 | 163.71 | 163.92 | 1,046,950 | -0.39(-0.24%) |
Jul 28, 2017 | 162.69 | 164.52 | 161.42 | 164.30 | 974,418 | +1.79(+1.10%) |
Jul 27, 2017 | 163.70 | 163.94 | 161.68 | 162.51 | 910,799 | -1.42(-0.86%) |
Jul 26, 2017 | 163.84 | 164.78 | 162.94 | 163.93 | 966,672 | -0.23(-0.14%) |
Jul 25, 2017 | 165.54 | 166.03 | 163.92 | 164.15 | 1,234,711 | -0.68(-0.41%) |
Jul 24, 2017 | 164.47 | 165.19 | 163.98 | 164.83 | 996,254 | +0.28(+0.17%) |
Jul 21, 2017 | 164.56 | 165.44 | 164.32 | 164.55 | 769,514 | -0.24(-0.15%) |
Jul 20, 2017 | 164.62 | 165.32 | 163.94 | 164.79 | 935,228 | +0.17(+0.10%) |
Jul 19, 2017 | 162.87 | 165.25 | 162.87 | 164.62 | 1,313,496 | +2.09(+1.28%) |
Jul 18, 2017 | 164.55 | 164.77 | 161.32 | 162.54 | 1,474,173 | -1.97(-1.20%) |
Jul 17, 2017 | 164.71 | 164.71 | 163.35 | 164.51 | 1,078,975 | +0.37(+0.22%) |
Jul 14, 2017 | 163.40 | 164.59 | 163.01 | 164.14 | 1,001,457 | +0.71(+0.43%) |
Jul 13, 2017 | 162.67 | 164.52 | 162.43 | 163.44 | 1,136,852 | +0.94(+0.58%) |
Jul 12, 2017 | 161.98 | 163.80 | 161.39 | 162.50 | 1,560,880 | +0.85(+0.53%) |
Jul 11, 2017 | 160.22 | 161.82 | 159.78 | 161.65 | 1,165,779 | +1.50(+0.94%) |
Jul 10, 2017 | 159.82 | 161.16 | 159.10 | 160.15 | 1,862,899 | -0.04(-0.02%) |
Jul 07, 2017 | 159.14 | 160.92 | 158.77 | 160.19 | 1,619,595 | +1.58(+0.99%) |
Jul 06, 2017 | 159.47 | 159.93 | 157.59 | 158.61 | 1,110,972 | -1.15(-0.72%) |
Jul 05, 2017 | 158.24 | 159.91 | 157.96 | 159.76 | 2,507,593 | +1.57(+0.99%) |
Jul 03, 2017 | 158.92 | 159.08 | 157.54 | 158.19 | 904,525 | +0.10(+0.07%) |
Jun 30, 2017 | 157.43 | 158.72 | 157.31 | 158.09 | 1,854,986 | +0.65(+0.41%) |
Jun 29, 2017 | 159.14 | 159.48 | 156.83 | 157.44 | 1,177,470 | -1.35(-0.85%) |
Jun 28, 2017 | 158.50 | 159.64 | 158.07 | 158.79 | 1,346,868 | +1.02(+0.65%) |
Jun 27, 2017 | 159.28 | 159.95 | 157.62 | 157.77 | 1,812,012 | -1.14(-0.72%) |
Jun 26, 2017 | 160.22 | 160.47 | 158.61 | 158.91 | 1,489,812 | -1.28(-0.80%) |
Jun 23, 2017 | 161.50 | 161.64 | 159.52 | 160.19 | 3,881,851 | -1.01(-0.63%) |
Jun 22, 2017 | 160.74 | 163.59 | 160.36 | 161.20 | 2,322,482 | +0.47(+0.29%) |
Jun 21, 2017 | 160.10 | 162.09 | 160.10 | 160.72 | 1,435,848 | +0.57(+0.35%) |
Jun 20, 2017 | 160.56 | 161.08 | 159.77 | 160.16 | 2,256,200 | -0.64(-0.40%) |
Jun 19, 2017 | 159.69 | 161.03 | 159.69 | 160.80 | 2,007,084 | +1.11(+0.70%) |
Jun 16, 2017 | 158.50 | 159.85 | 157.84 | 159.69 | 2,127,767 | +1.70(+1.08%) |
Jun 15, 2017 | 158.34 | 158.84 | 157.31 | 157.99 | 1,118,926 | -0.78(-0.49%) |
Jun 14, 2017 | 157.72 | 159.01 | 157.19 | 158.77 | 1,270,205 | +1.47(+0.94%) |
Jun 13, 2017 | 157.55 | 158.43 | 156.66 | 157.30 | 1,465,231 | -0.24(-0.15%) |
Jun 12, 2017 | 157.25 | 157.67 | 154.38 | 157.53 | 1,689,137 | +0.06(+0.04%) |
Jun 09, 2017 | 157.35 | 158.74 | 156.43 | 157.48 | 1,849,171 | +0.22(+0.14%) |
Jun 08, 2017 | 160.08 | 156.47 | 157.26 | 3,255,658 | -1.86(-1.17%) | |
Jun 07, 2017 | 156.70 | 160.56 | 156.68 | 159.12 | 2,723,873 | +2.81(+1.80%) |
Jun 06, 2017 | 155.36 | 157.78 | 155.10 | 156.31 | 2,292,422 | +0.70(+0.45%) |
Jun 05, 2017 | 155.44 | 156.39 | 154.81 | 155.61 | 1,684,062 | +0.28(+0.18%) |
Jun 02, 2017 | 154.89 | 155.98 | 154.68 | 155.32 | 1,459,408 | +0.48(+0.31%) |