Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 181.73 | 182.95 | 181.49 | 181.82 | 1,375,311 | +0.14(+0.08%) |
Sep 28, 2017 | 181.59 | 182.24 | 180.06 | 181.69 | 2,091,259 | -0.46(-0.25%) |
Sep 27, 2017 | 182.14 | 1,407,564 | -0.59(-0.32%) | |||
Sep 26, 2017 | 182.32 | 183.87 | 179.88 | 182.73 | 1,436,556 | -0.14(-0.08%) |
Sep 25, 2017 | 184.13 | 184.47 | 182.16 | 182.88 | 689,051 | -1.09(-0.59%) |
Sep 22, 2017 | 183.60 | 184.13 | 182.94 | 183.97 | 808,235 | +0.72(+0.39%) |
Sep 21, 2017 | 183.88 | 184.24 | 183.00 | 183.25 | 708,062 | -0.68(-0.37%) |
Sep 20, 2017 | 184.22 | 185.01 | 182.56 | 183.94 | 912,395 | -0.51(-0.28%) |
Sep 19, 2017 | 185.90 | 186.22 | 183.96 | 184.45 | 1,316,967 | -1.43(-0.77%) |
Sep 18, 2017 | 185.53 | 186.84 | 185.28 | 185.88 | 908,898 | +0.46(+0.25%) |
Sep 15, 2017 | 186.43 | 186.47 | 185.31 | 185.42 | 1,534,586 | -0.89(-0.48%) |
Sep 14, 2017 | 186.39 | 186.58 | 186.07 | 186.32 | 890,936 | -0.06(-0.03%) |
Sep 13, 2017 | 186.52 | 186.77 | 185.85 | 186.38 | 1,306,845 | -0.16(-0.08%) |
Sep 12, 2017 | 185.68 | 186.99 | 185.59 | 186.53 | 1,411,855 | +0.84(+0.45%) |
Sep 11, 2017 | 185.38 | 186.40 | 184.86 | 185.70 | 1,113,969 | +1.19(+0.65%) |
Sep 08, 2017 | 184.29 | 185.57 | 184.29 | 184.50 | 928,548 | +0.16(+0.09%) |
Sep 07, 2017 | 185.02 | 185.74 | 183.35 | 184.34 | 893,803 | -0.28(-0.15%) |
Sep 06, 2017 | 183.59 | 184.79 | 180.33 | 184.62 | 2,259,714 | +1.30(+0.71%) |
Sep 05, 2017 | 182.43 | 183.42 | 181.38 | 183.32 | 1,178,814 | +0.78(+0.43%) |
Sep 01, 2017 | 182.82 | 183.05 | 180.68 | 182.53 | 1,088,824 | +0.12(+0.07%) |
Aug 31, 2017 | 182.08 | 182.91 | 181.78 | 182.41 | 2,125,319 | +0.51(+0.28%) |
Aug 30, 2017 | 180.87 | 182.32 | 180.69 | 181.90 | 1,236,486 | +1.04(+0.57%) |
Aug 29, 2017 | 179.84 | 181.49 | 179.82 | 180.87 | 785,335 | +0.47(+0.26%) |
Aug 28, 2017 | 180.96 | 181.71 | 179.70 | 180.39 | 1,465,614 | -0.40(-0.22%) |
Aug 25, 2017 | 179.99 | 181.71 | 179.49 | 180.79 | 756,016 | +1.31(+0.73%) |
Aug 24, 2017 | 180.87 | 182.13 | 178.75 | 179.48 | 1,390,377 | +0.14(+0.08%) |
Aug 23, 2017 | 179.34 | 180.11 | 178.69 | 179.34 | 458,742 | -0.01(-0.01%) |
Aug 22, 2017 | 180.65 | 181.18 | 178.64 | 179.35 | 1,032,197 | -1.26(-0.70%) |
Aug 21, 2017 | 180.66 | 180.95 | 179.53 | 180.61 | 770,293 | +0.22(+0.12%) |
Aug 18, 2017 | 179.28 | 180.87 | 178.58 | 180.39 | 851,293 | +0.73(+0.41%) |
Aug 17, 2017 | 181.08 | 181.68 | 179.53 | 179.66 | 856,029 | -1.36(-0.75%) |
Aug 16, 2017 | 181.41 | 181.72 | 180.58 | 181.02 | 950,418 | -0.12(-0.07%) |
Aug 15, 2017 | 179.75 | 181.20 | 178.82 | 181.14 | 850,847 | +1.38(+0.77%) |
Aug 14, 2017 | 179.63 | 180.94 | 178.88 | 179.76 | 1,032,571 | +1.40(+0.79%) |
Aug 11, 2017 | 177.76 | 180.24 | 177.75 | 178.36 | 984,840 | +0.88(+0.49%) |
Aug 10, 2017 | 177.99 | 179.12 | 176.78 | 177.48 | 1,137,042 | -0.64(-0.36%) |
Aug 09, 2017 | 177.13 | 178.35 | 176.44 | 178.12 | 1,028,156 | +0.65(+0.37%) |
Aug 08, 2017 | 177.80 | 178.96 | 176.71 | 177.47 | 963,242 | -0.26(-0.15%) |
Aug 07, 2017 | 176.53 | 177.96 | 175.95 | 177.74 | 849,087 | +1.52(+0.86%) |
Aug 04, 2017 | 176.79 | 174.65 | 176.22 | 818,443 | +0.71(+0.40%) | |
Aug 03, 2017 | 176.38 | 177.21 | 175.39 | 175.51 | 824,571 | -0.43(-0.24%) |
Aug 02, 2017 | 177.38 | 177.54 | 174.30 | 175.93 | 1,921,280 | -1.13(-0.64%) |
Aug 01, 2017 | 176.58 | 178.48 | 176.45 | 177.06 | 1,706,086 | +1.27(+0.72%) |
Jul 31, 2017 | 176.74 | 177.11 | 175.34 | 175.79 | 1,681,004 | -1.13(-0.64%) |
Jul 28, 2017 | 177.09 | 178.10 | 176.48 | 176.92 | 888,522 | +0.12(+0.07%) |
Jul 27, 2017 | 176.60 | 177.98 | 175.49 | 176.80 | 1,789,829 | +0.98(+0.56%) |
Jul 26, 2017 | 176.88 | 177.38 | 175.53 | 175.81 | 1,799,844 | -0.26(-0.15%) |
Jul 25, 2017 | 178.20 | 178.20 | 176.05 | 176.08 | 1,636,601 | -2.12(-1.19%) |
Jul 24, 2017 | 178.69 | 179.19 | 177.76 | 178.20 | 1,413,556 | -2.29(-1.27%) |
Jul 21, 2017 | 179.63 | 180.63 | 179.04 | 180.49 | 778,579 | +0.36(+0.20%) |
Jul 20, 2017 | 181.73 | 179.11 | 180.12 | 1,733,263 | -0.16(-0.09%) | |
Jul 19, 2017 | 179.57 | 180.35 | 178.20 | 180.29 | 1,085,362 | +1.02(+0.57%) |
Jul 18, 2017 | 179.11 | 180.18 | 178.56 | 179.27 | 1,695,157 | +0.53(+0.29%) |
Jul 17, 2017 | 180.39 | 181.51 | 178.53 | 178.74 | 1,999,331 | -1.56(-0.87%) |
Jul 14, 2017 | 180.43 | 178.68 | 180.31 | 809,745 | +1.88(+1.05%) | |
Jul 13, 2017 | 179.61 | 179.67 | 177.78 | 178.43 | 1,051,672 | -0.77(-0.43%) |
Jul 12, 2017 | 177.29 | 179.89 | 176.82 | 179.20 | 1,751,038 | +2.92(+1.66%) |
Jul 11, 2017 | 176.06 | 176.45 | 175.01 | 176.28 | 959,404 | +0.06(+0.04%) |
Jul 10, 2017 | 176.49 | 177.25 | 175.38 | 176.22 | 1,005,664 | +0.27(+0.15%) |
Jul 07, 2017 | 176.64 | 176.84 | 175.34 | 175.94 | 795,784 | -0.22(-0.12%) |
Jul 06, 2017 | 175.37 | 176.92 | 175.11 | 176.16 | 1,305,586 | -0.15(-0.08%) |
Jul 05, 2017 | 174.02 | 177.12 | 173.71 | 176.31 | 1,595,341 | +1.99(+1.14%) |