Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 175.05 | 177.07 | 173.94 | 176.74 | 999,270 | +1.86(+1.06%) |
Aug 30, 2017 | 173.55 | 174.91 | 172.91 | 174.88 | 589,413 | +0.89(+0.51%) |
Aug 29, 2017 | 173.03 | 174.61 | 172.27 | 173.99 | 698,995 | -1.12(-0.64%) |
Aug 28, 2017 | 173.02 | 175.93 | 173.02 | 175.11 | 598,041 | +2.56(+1.48%) |
Aug 25, 2017 | 175.41 | 176.20 | 171.55 | 172.55 | 823,047 | -2.76(-1.57%) |
Aug 24, 2017 | 174.00 | 175.96 | 173.35 | 175.31 | 926,339 | +2.46(+1.42%) |
Aug 23, 2017 | 172.33 | 173.84 | 170.79 | 172.85 | 869,556 | +0.30(+0.17%) |
Aug 22, 2017 | 167.97 | 173.00 | 166.64 | 172.55 | 900,510 | +4.57(+2.72%) |
Aug 21, 2017 | 168.51 | 169.64 | 165.18 | 167.98 | 953,373 | -0.63(-0.37%) |
Aug 18, 2017 | 169.96 | 172.18 | 167.27 | 168.61 | 1,393,519 | -0.75(-0.44%) |
Aug 17, 2017 | 177.90 | 177.90 | 169.13 | 169.36 | 1,957,579 | -9.10(-5.10%) |
Aug 16, 2017 | 178.89 | 179.76 | 176.81 | 178.46 | 628,674 | +0.49(+0.28%) |
Aug 15, 2017 | 174.88 | 178.58 | 174.18 | 177.97 | 893,545 | +3.81(+2.19%) |
Aug 14, 2017 | 173.91 | 175.36 | 173.68 | 174.16 | 610,680 | +0.60(+0.35%) |
Aug 11, 2017 | 171.76 | 175.16 | 171.48 | 173.56 | 719,970 | +2.33(+1.36%) |
Aug 10, 2017 | 174.92 | 174.92 | 171.15 | 171.23 | 1,084,667 | -4.54(-2.58%) |
Aug 09, 2017 | 173.84 | 176.44 | 172.40 | 175.77 | 992,182 | +2.15(+1.24%) |
Aug 08, 2017 | 173.89 | 176.84 | 173.35 | 173.62 | 1,085,584 | -0.39(-0.22%) |
Aug 07, 2017 | 169.49 | 174.82 | 169.49 | 174.01 | 1,088,097 | +4.71(+2.78%) |
Aug 04, 2017 | 170.88 | 171.00 | 168.57 | 169.30 | 508,664 | -1.16(-0.68%) |
Aug 03, 2017 | 168.09 | 170.62 | 167.59 | 170.46 | 757,044 | +2.47(+1.47%) |
Aug 02, 2017 | 170.28 | 171.05 | 166.38 | 167.99 | 725,807 | -1.44(-0.85%) |
Aug 01, 2017 | 167.41 | 171.65 | 167.37 | 169.43 | 1,286,548 | +2.20(+1.32%) |
Jul 31, 2017 | 173.75 | 166.11 | 167.23 | 1,291,471 | -5.83(-3.37%) | |
Jul 28, 2017 | 168.10 | 173.79 | 160.37 | 173.06 | 2,454,736 | +15.80(+10.05%) |
Jul 27, 2017 | 160.52 | 160.62 | 155.55 | 157.26 | 1,489,120 | -1.43(-0.90%) |
Jul 26, 2017 | 158.66 | 159.93 | 157.37 | 158.69 | 809,275 | +0.13(+0.08%) |
Jul 25, 2017 | 161.81 | 161.81 | 158.45 | 158.56 | 1,071,010 | -2.63(-1.63%) |
Jul 24, 2017 | 158.67 | 161.81 | 158.65 | 161.19 | 833,354 | +2.32(+1.46%) |
Jul 21, 2017 | 160.31 | 160.93 | 158.42 | 158.87 | 837,675 | -1.30(-0.81%) |
Jul 20, 2017 | 160.54 | 158.10 | 160.17 | 952,698 | +0.89(+0.56%) | |
Jul 19, 2017 | 157.09 | 159.45 | 156.76 | 159.28 | 893,029 | +3.26(+2.09%) |
Jul 18, 2017 | 155.99 | 156.75 | 155.11 | 156.02 | 556,008 | -0.19(-0.12%) |
Jul 17, 2017 | 155.01 | 157.86 | 154.90 | 156.21 | 1,003,280 | +1.91(+1.24%) |
Jul 14, 2017 | 154.82 | 152.12 | 154.30 | 517,870 | +2.11(+1.39%) | |
Jul 13, 2017 | 153.13 | 153.65 | 150.76 | 152.19 | 410,026 | -0.32(-0.21%) |
Jul 12, 2017 | 152.07 | 152.93 | 151.14 | 152.51 | 682,727 | +0.92(+0.61%) |
Jul 11, 2017 | 151.56 | 152.26 | 150.33 | 151.59 | 754,943 | +0.01(+0.01%) |
Jul 10, 2017 | 152.10 | 153.48 | 150.56 | 151.58 | 533,056 | -0.37(-0.24%) |
Jul 07, 2017 | 150.98 | 152.80 | 150.92 | 151.95 | 486,397 | +2.21(+1.48%) |
Jul 06, 2017 | 151.12 | 151.48 | 149.50 | 149.74 | 679,595 | -2.20(-1.45%) |
Jul 05, 2017 | 151.52 | 152.76 | 149.16 | 151.94 | 551,948 | +2.91(+1.95%) |
Jul 03, 2017 | 151.06 | 152.23 | 148.95 | 149.03 | 340,637 | -1.09(-0.73%) |
Jun 30, 2017 | 148.33 | 150.95 | 148.33 | 150.12 | 577,216 | +1.50(+1.01%) |
Jun 29, 2017 | 151.50 | 152.09 | 148.01 | 148.62 | 781,116 | -3.62(-2.38%) |
Jun 28, 2017 | 150.19 | 152.59 | 149.62 | 152.24 | 728,066 | +2.90(+1.94%) |
Jun 27, 2017 | 151.15 | 152.83 | 148.94 | 149.34 | 883,199 | -2.33(-1.54%) |
Jun 26, 2017 | 153.66 | 154.79 | 151.45 | 151.67 | 724,763 | -1.83(-1.19%) |
Jun 23, 2017 | 153.50 | 2,206,218 | +3.81(+2.55%) | |||
Jun 22, 2017 | 150.07 | 150.98 | 148.85 | 149.69 | 655,055 | +0.27(+0.18%) |
Jun 21, 2017 | 147.16 | 149.77 | 147.15 | 149.42 | 670,304 | +2.43(+1.65%) |
Jun 20, 2017 | 150.08 | 150.84 | 146.77 | 146.99 | 943,852 | -2.71(-1.81%) |
Jun 19, 2017 | 146.32 | 152.14 | 146.25 | 149.70 | 1,636,527 | +4.44(+3.06%) |
Jun 16, 2017 | 144.78 | 145.51 | 144.01 | 145.26 | 17,940,260 | +1.24(+0.86%) |
Jun 15, 2017 | 142.95 | 144.17 | 142.01 | 144.02 | 1,055,616 | -0.28(-0.19%) |
Jun 14, 2017 | 145.38 | 145.81 | 142.99 | 144.30 | 867,417 | -0.08(-0.06%) |
Jun 13, 2017 | 144.17 | 146.03 | 142.04 | 144.38 | 1,024,294 | +0.97(+0.68%) |
Jun 12, 2017 | 147.34 | 147.79 | 139.00 | 143.41 | 2,236,859 | -5.44(-3.65%) |
Jun 09, 2017 | 152.16 | 153.93 | 146.11 | 148.85 | 1,150,346 | -2.97(-1.96%) |
Jun 08, 2017 | 149.25 | 151.91 | 148.46 | 151.82 | 776,393 | +2.69(+1.80%) |
Jun 07, 2017 | 149.15 | 149.64 | 148.57 | 149.13 | 652,331 | +0.51(+0.34%) |
Jun 06, 2017 | 148.74 | 149.53 | 147.40 | 148.62 | 534,459 | -0.21(-0.14%) |
Jun 05, 2017 | 150.00 | 150.56 | 148.60 | 148.83 | 830,633 | -0.87(-0.58%) |
Jun 02, 2017 | 146.57 | 150.35 | 146.52 | 149.70 | 1,235,830 | +3.79(+2.60%) |