Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 180.25 | 181.46 | 180.00 | 180.34 | 1,386,636 | +0.14(+0.08%) |
Sep 28, 2017 | 180.11 | 180.75 | 178.59 | 180.20 | 2,108,479 | -0.45(-0.25%) |
Sep 27, 2017 | 180.65 | 1,419,154 | -0.59(-0.32%) | |||
Sep 26, 2017 | 180.83 | 182.37 | 178.41 | 181.24 | 1,448,385 | -0.14(-0.08%) |
Sep 25, 2017 | 182.62 | 182.97 | 180.67 | 181.39 | 694,725 | -1.09(-0.59%) |
Sep 22, 2017 | 182.10 | 182.62 | 181.45 | 182.47 | 814,890 | +0.71(+0.39%) |
Sep 21, 2017 | 182.38 | 182.73 | 181.50 | 181.76 | 713,892 | -0.68(-0.37%) |
Sep 20, 2017 | 182.72 | 183.50 | 181.07 | 182.44 | 919,908 | -0.51(-0.28%) |
Sep 19, 2017 | 184.38 | 184.70 | 182.45 | 182.94 | 1,327,811 | -1.42(-0.77%) |
Sep 18, 2017 | 184.02 | 185.31 | 183.76 | 184.36 | 916,382 | +0.45(+0.25%) |
Sep 15, 2017 | 184.90 | 184.95 | 183.80 | 183.91 | 1,547,222 | -0.89(-0.48%) |
Sep 14, 2017 | 184.87 | 185.06 | 184.55 | 184.79 | 898,272 | -0.06(-0.03%) |
Sep 13, 2017 | 184.99 | 185.25 | 184.33 | 184.86 | 1,317,606 | -0.15(-0.08%) |
Sep 12, 2017 | 184.16 | 185.46 | 184.08 | 185.01 | 1,423,481 | +0.83(+0.45%) |
Sep 11, 2017 | 183.86 | 184.88 | 183.35 | 184.18 | 1,123,142 | +1.19(+0.65%) |
Sep 08, 2017 | 182.79 | 184.05 | 182.79 | 183.00 | 936,194 | +0.16(+0.09%) |
Sep 07, 2017 | 183.51 | 184.22 | 181.86 | 182.83 | 901,163 | -0.28(-0.15%) |
Sep 06, 2017 | 182.09 | 183.28 | 178.85 | 183.11 | 2,278,321 | +1.29(+0.71%) |
Sep 05, 2017 | 180.94 | 181.92 | 179.90 | 181.82 | 1,188,521 | +0.78(+0.43%) |
Sep 01, 2017 | 181.33 | 181.56 | 179.21 | 181.04 | 1,097,789 | +0.12(+0.06%) |
Aug 31, 2017 | 180.59 | 181.41 | 180.29 | 180.93 | 2,142,819 | +0.51(+0.28%) |
Aug 30, 2017 | 179.39 | 180.83 | 179.22 | 180.42 | 1,246,667 | +1.03(+0.57%) |
Aug 29, 2017 | 178.38 | 180.00 | 178.35 | 179.39 | 791,802 | +0.47(+0.26%) |
Aug 28, 2017 | 179.48 | 180.23 | 178.23 | 178.92 | 1,477,682 | -0.40(-0.22%) |
Aug 25, 2017 | 178.52 | 180.23 | 178.02 | 179.31 | 762,241 | +1.30(+0.73%) |
Aug 24, 2017 | 179.40 | 180.64 | 177.29 | 178.01 | 1,401,826 | +0.14(+0.08%) |
Aug 23, 2017 | 177.88 | 178.64 | 177.23 | 177.88 | 462,519 | -0.01(-0.01%) |
Aug 22, 2017 | 179.17 | 179.70 | 177.18 | 177.89 | 1,040,696 | -1.25(-0.70%) |
Aug 21, 2017 | 179.18 | 179.47 | 178.07 | 179.13 | 776,636 | +0.22(+0.12%) |
Aug 18, 2017 | 177.81 | 179.39 | 177.12 | 178.92 | 858,303 | +0.72(+0.41%) |
Aug 17, 2017 | 179.60 | 180.19 | 178.07 | 178.19 | 863,078 | -1.35(-0.75%) |
Aug 16, 2017 | 179.93 | 180.24 | 179.11 | 179.54 | 958,244 | -0.12(-0.07%) |
Aug 15, 2017 | 178.28 | 179.72 | 177.36 | 179.66 | 857,854 | +1.36(+0.77%) |
Aug 14, 2017 | 178.17 | 179.46 | 177.42 | 178.29 | 1,041,073 | +1.39(+0.79%) |
Aug 11, 2017 | 176.31 | 178.76 | 176.29 | 176.90 | 992,950 | +0.87(+0.49%) |
Aug 10, 2017 | 176.54 | 177.66 | 175.34 | 176.03 | 1,146,405 | -0.63(-0.36%) |
Aug 09, 2017 | 175.68 | 176.89 | 175.00 | 176.67 | 1,036,622 | +0.64(+0.36%) |
Aug 08, 2017 | 176.35 | 177.50 | 175.26 | 176.02 | 971,174 | -0.26(-0.15%) |
Aug 07, 2017 | 175.09 | 176.50 | 174.51 | 176.29 | 856,078 | +1.51(+0.86%) |
Aug 04, 2017 | 175.34 | 173.22 | 174.78 | 825,182 | +0.70(+0.40%) | |
Aug 03, 2017 | 174.94 | 175.76 | 173.96 | 174.07 | 831,360 | -0.42(-0.24%) |
Aug 02, 2017 | 175.93 | 176.09 | 172.87 | 174.50 | 1,937,100 | -1.12(-0.64%) |
Aug 01, 2017 | 175.14 | 177.02 | 175.01 | 175.62 | 1,720,134 | +1.26(+0.72%) |
Jul 31, 2017 | 175.30 | 175.66 | 173.91 | 174.35 | 1,694,846 | -1.12(-0.64%) |
Jul 28, 2017 | 175.64 | 176.64 | 175.04 | 175.47 | 895,839 | +0.12(+0.07%) |
Jul 27, 2017 | 175.16 | 176.52 | 174.06 | 175.35 | 1,804,567 | +0.97(+0.56%) |
Jul 26, 2017 | 175.44 | 175.93 | 174.10 | 174.38 | 1,814,664 | -0.26(-0.15%) |
Jul 25, 2017 | 176.74 | 176.74 | 174.61 | 174.64 | 1,650,077 | -2.10(-1.19%) |
Jul 24, 2017 | 177.23 | 177.72 | 176.31 | 176.74 | 1,425,195 | -2.27(-1.27%) |
Jul 21, 2017 | 178.17 | 179.16 | 177.58 | 179.01 | 784,990 | +0.36(+0.20%) |
Jul 20, 2017 | 180.25 | 177.64 | 178.65 | 1,747,536 | -0.16(-0.09%) | |
Jul 19, 2017 | 178.10 | 178.88 | 176.74 | 178.82 | 1,094,299 | +1.01(+0.57%) |
Jul 18, 2017 | 177.64 | 178.71 | 177.10 | 177.81 | 1,709,116 | +0.52(+0.30%) |
Jul 17, 2017 | 178.91 | 180.03 | 177.08 | 177.28 | 2,015,794 | -1.55(-0.87%) |
Jul 14, 2017 | 178.96 | 177.22 | 178.83 | 816,413 | +1.87(+1.05%) | |
Jul 13, 2017 | 178.14 | 178.20 | 176.33 | 176.97 | 1,060,332 | -0.77(-0.43%) |
Jul 12, 2017 | 175.84 | 178.42 | 175.38 | 177.73 | 1,765,456 | +2.90(+1.66%) |
Jul 11, 2017 | 174.62 | 175.01 | 173.59 | 174.84 | 967,304 | +0.06(+0.04%) |
Jul 10, 2017 | 175.05 | 175.80 | 173.95 | 174.78 | 1,013,945 | +0.27(+0.15%) |
Jul 07, 2017 | 175.20 | 175.40 | 173.91 | 174.51 | 802,337 | -0.22(-0.12%) |
Jul 06, 2017 | 173.94 | 175.47 | 173.68 | 174.72 | 1,316,336 | -0.14(-0.08%) |
Jul 05, 2017 | 172.60 | 175.67 | 172.29 | 174.87 | 1,608,477 | +1.97(+1.14%) |