Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 170.25 | 170.60 | 167.99 | 169.46 | 16,705,670 | +0.48(+0.29%) |
Aug 30, 2017 | 166.91 | 170.10 | 166.91 | 168.98 | 17,998,508 | +3.79(+2.29%) |
Aug 29, 2017 | 162.96 | 166.99 | 162.17 | 165.19 | 19,843,066 | -0.88(-0.53%) |
Aug 28, 2017 | 168.88 | 169.07 | 164.84 | 166.07 | 24,923,700 | -3.39(-2.00%) |
Aug 25, 2017 | 172.62 | 168.84 | 169.46 | 24,509,780 | -3.22(-1.86%) | |
Aug 24, 2017 | 174.65 | 174.65 | 171.99 | 172.68 | 21,065,176 | -0.79(-0.45%) |
Aug 23, 2017 | 170.61 | 173.86 | 170.46 | 173.47 | 22,226,278 | +1.32(+0.77%) |
Aug 22, 2017 | 167.76 | 172.45 | 167.39 | 172.15 | 24,795,902 | +5.14(+3.08%) |
Aug 21, 2017 | 166.06 | 168.34 | 164.76 | 167.00 | 22,637,196 | +1.73(+1.04%) |
Aug 18, 2017 | 163.17 | 167.25 | 161.92 | 165.28 | 31,915,846 | +3.53(+2.18%) |
Aug 17, 2017 | 163.92 | 165.77 | 161.34 | 161.75 | 57,575,528 | +4.36(+2.77%) |
Aug 16, 2017 | 157.88 | 158.22 | 156.43 | 157.38 | 21,559,838 | +1.73(+1.11%) |
Aug 15, 2017 | 153.67 | 156.22 | 151.98 | 155.66 | 18,879,066 | +3.10(+2.03%) |
Aug 14, 2017 | 152.72 | 153.02 | 151.07 | 152.56 | 14,780,047 | +2.87(+1.92%) |
Aug 11, 2017 | 148.51 | 150.55 | 145.56 | 149.69 | 22,627,568 | -0.07(-0.05%) |
Aug 10, 2017 | 154.13 | 154.42 | 149.24 | 149.76 | 19,555,888 | -5.64(-3.63%) |
Aug 09, 2017 | 153.98 | 155.62 | 153.14 | 155.40 | 11,164,402 | -0.01(-0.01%) |
Aug 08, 2017 | 156.46 | 157.72 | 154.72 | 155.41 | 15,640,486 | -1.32(-0.84%) |
Aug 07, 2017 | 152.78 | 156.88 | 152.32 | 156.73 | 16,109,462 | +5.44(+3.59%) |
Aug 04, 2017 | 152.27 | 152.27 | 150.14 | 151.30 | 10,170,537 | +0.01(+0.01%) |
Aug 03, 2017 | 150.08 | 151.76 | 147.62 | 151.29 | 12,592,776 | +1.39(+0.93%) |
Aug 02, 2017 | 153.41 | 153.68 | 147.12 | 149.90 | 19,785,908 | -2.78(-1.82%) |
Aug 01, 2017 | 154.18 | 154.53 | 151.76 | 152.68 | 12,181,893 | -0.22(-0.14%) |
Jul 31, 2017 | 156.79 | 157.28 | 151.46 | 152.90 | 18,015,974 | -2.57(-1.66%) |
Jul 28, 2017 | 151.92 | 156.85 | 150.79 | 155.47 | 14,643,677 | +3.37(+2.21%) |
Jul 27, 2017 | 155.76 | 158.26 | 149.32 | 152.10 | 26,403,266 | -1.62(-1.05%) |
Jul 26, 2017 | 150.51 | 153.93 | 150.34 | 153.72 | 14,638,533 | +3.31(+2.20%) |
Jul 25, 2017 | 150.34 | 150.72 | 148.85 | 150.42 | 8,570,104 | +0.18(+0.12%) |
Jul 24, 2017 | 150.74 | 151.20 | 149.60 | 150.24 | 10,789,275 | +0.37(+0.24%) |
Jul 21, 2017 | 149.78 | 150.13 | 148.33 | 149.88 | 11,606,683 | -0.22(-0.14%) |
Jul 20, 2017 | 151.92 | 152.05 | 149.83 | 150.09 | 16,954,708 | -1.03(-0.68%) |
Jul 19, 2017 | 153.08 | 154.34 | 150.62 | 151.12 | 17,119,506 | -0.59(-0.39%) |
Jul 18, 2017 | 149.08 | 152.55 | 148.48 | 151.71 | 15,516,083 | +2.49(+1.67%) |
Jul 17, 2017 | 151.49 | 151.66 | 148.43 | 149.22 | 15,539,926 | -0.59(-0.40%) |
Jul 14, 2017 | 148.13 | 150.23 | 147.70 | 149.82 | 11,623,548 | +2.28(+1.54%) |
Jul 13, 2017 | 147.54 | 148.01 | 146.04 | 147.54 | 11,833,781 | +0.51(+0.35%) |
Jul 12, 2017 | 145.43 | 147.32 | 144.90 | 147.02 | 15,147,150 | +3.15(+2.19%) |
Jul 11, 2017 | 142.38 | 143.94 | 141.36 | 143.88 | 13,694,866 | +1.97(+1.39%) |
Jul 10, 2017 | 141.10 | 142.25 | 140.36 | 141.90 | 10,487,016 | +1.36(+0.97%) |
Jul 07, 2017 | 140.76 | 141.48 | 139.95 | 140.54 | 8,154,404 | +0.23(+0.16%) |
Jul 06, 2017 | 141.11 | 141.72 | 139.95 | 140.31 | 12,090,644 | -2.63(-1.84%) |
Jul 05, 2017 | 139.29 | 143.08 | 138.47 | 142.95 | 17,217,248 | +3.83(+2.75%) |
Jul 03, 2017 | 139.87 | 140.60 | 137.65 | 139.12 | 7,069,484 | +0.09(+0.06%) |
Jun 30, 2017 | 139.16 | 140.49 | 138.06 | 139.03 | 12,438,830 | +0.09(+0.06%) |
Jun 29, 2017 | 141.26 | 141.66 | 135.70 | 138.94 | 24,450,020 | -3.10(-2.18%) |
Jun 28, 2017 | 140.76 | 142.46 | 139.60 | 142.04 | 17,990,640 | +2.39(+1.71%) |
Jun 27, 2017 | 141.99 | 142.47 | 139.23 | 139.65 | 17,604,386 | -1.18(-0.84%) |
Jun 26, 2017 | 142.12 | 143.43 | 139.40 | 140.84 | 18,066,278 | -0.28(-0.20%) |
Jun 23, 2017 | 140.22 | 141.40 | 139.72 | 141.11 | 11,917,079 | +0.73(+0.52%) |
Jun 22, 2017 | 140.17 | 142.76 | 139.01 | 140.38 | 22,186,232 | -1.01(-0.71%) |
Jun 21, 2017 | 136.98 | 141.60 | 136.19 | 141.39 | 31,316,194 | +4.84(+3.55%) |
Jun 20, 2017 | 138.22 | 138.76 | 136.10 | 136.54 | 20,848,386 | -1.08(-0.78%) |
Jun 19, 2017 | 135.98 | 138.54 | 135.58 | 137.62 | 25,280,190 | +4.54(+3.41%) |
Jun 16, 2017 | 134.47 | 134.69 | 131.78 | 133.08 | 36,921,044 | -0.21(-0.16%) |
Jun 15, 2017 | 133.84 | 133.87 | 131.34 | 133.29 | 30,915,454 | -1.57(-1.16%) |
Jun 14, 2017 | 135.97 | 137.40 | 133.47 | 134.86 | 33,296,670 | +0.07(+0.05%) |
Jun 13, 2017 | 140.00 | 140.36 | 134.10 | 134.79 | 41,421,864 | -2.45(-1.78%) |
Jun 12, 2017 | 137.32 | 140.31 | 134.25 | 137.24 | 32,608,486 | -0.35(-0.26%) |
Jun 09, 2017 | 146.32 | 135.19 | 137.59 | 55,098,228 | -2.86(-2.04%) | |
Jun 08, 2017 | 140.62 | 141.79 | 133.42 | 140.45 | 82,447,488 | +16.48(+13.29%) |
Jun 07, 2017 | 123.42 | 124.24 | 122.46 | 123.97 | 9,557,030 | +1.01(+0.82%) |
Jun 06, 2017 | 124.53 | 122.62 | 122.97 | 9,380,680 | -0.74(-0.60%) | |
Jun 05, 2017 | 122.38 | 123.89 | 122.23 | 123.71 | 10,164,760 | +1.22(+1.00%) |
Jun 02, 2017 | 122.08 | 122.88 | 121.61 | 122.48 | 7,440,826 | +0.16(+0.13%) |