Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 195.60 | 196.02 | 195.37 | 195.97 | 2,759,066 | +0.19(+0.10%) |
Sep 28, 2017 | 195.23 | 195.93 | 194.99 | 195.78 | 1,670,793 | +0.42(+0.21%) |
Sep 27, 2017 | 195.61 | 195.71 | 194.69 | 195.36 | 2,719,660 | +0.38(+0.19%) |
Sep 26, 2017 | 195.31 | 195.69 | 194.92 | 194.98 | 1,500,120 | -0.11(-0.06%) |
Sep 25, 2017 | 195.35 | 195.63 | 194.37 | 195.10 | 3,248,355 | -0.33(-0.17%) |
Sep 22, 2017 | 195.45 | 195.66 | 195.10 | 195.43 | 2,796,318 | -0.24(-0.12%) |
Sep 21, 2017 | 196.04 | 196.10 | 195.60 | 195.67 | 1,988,803 | -0.38(-0.19%) |
Sep 20, 2017 | 195.75 | 196.09 | 195.21 | 196.04 | 2,078,312 | +0.28(+0.14%) |
Sep 19, 2017 | 195.58 | 195.84 | 195.47 | 195.76 | 2,333,047 | +0.37(+0.19%) |
Sep 18, 2017 | 195.19 | 195.59 | 194.97 | 195.40 | 2,086,892 | +0.62(+0.32%) |
Sep 15, 2017 | 194.49 | 194.88 | 194.30 | 194.77 | 2,715,557 | +0.51(+0.26%) |
Sep 14, 2017 | 193.67 | 194.36 | 193.65 | 194.26 | 2,167,158 | +0.49(+0.25%) |
Sep 13, 2017 | 193.41 | 193.80 | 193.28 | 193.77 | 1,969,369 | +0.30(+0.15%) |
Sep 12, 2017 | 193.40 | 193.60 | 193.17 | 193.47 | 2,372,733 | +0.58(+0.30%) |
Sep 11, 2017 | 191.87 | 193.01 | 191.87 | 192.90 | 3,455,432 | +2.20(+1.15%) |
Sep 08, 2017 | 190.14 | 191.06 | 190.06 | 190.69 | 2,444,273 | +0.11(+0.06%) |
Sep 07, 2017 | 190.90 | 191.11 | 190.21 | 190.58 | 2,269,168 | -0.12(-0.06%) |
Sep 06, 2017 | 190.96 | 191.03 | 190.62 | 190.70 | 2,192,155 | +0.51(+0.27%) |
Sep 05, 2017 | 191.82 | 191.82 | 189.77 | 190.20 | 4,381,584 | -1.97(-1.02%) |
Sep 01, 2017 | 192.35 | 192.59 | 192.09 | 192.16 | 2,460,780 | +0.35(+0.18%) |
Aug 31, 2017 | 191.82 | 192.14 | 191.46 | 191.81 | 2,485,137 | +0.51(+0.27%) |
Aug 30, 2017 | 191.14 | 191.50 | 190.83 | 191.30 | 2,064,726 | +0.30(+0.16%) |
Aug 29, 2017 | 189.33 | 191.15 | 189.28 | 191.00 | 2,303,578 | +0.57(+0.30%) |
Aug 28, 2017 | 190.92 | 190.99 | 190.07 | 190.43 | 1,629,460 | -0.09(-0.05%) |
Aug 25, 2017 | 190.71 | 191.30 | 190.49 | 190.52 | 2,716,062 | +0.33(+0.17%) |
Aug 24, 2017 | 190.97 | 190.97 | 190.01 | 190.19 | 2,213,763 | -0.23(-0.12%) |
Aug 23, 2017 | 190.49 | 190.89 | 190.34 | 190.41 | 4,187,941 | -0.67(-0.35%) |
Aug 22, 2017 | 189.97 | 191.23 | 189.87 | 191.09 | 2,773,226 | +1.70(+0.90%) |
Aug 21, 2017 | 189.14 | 189.54 | 188.50 | 189.38 | 3,967,875 | +0.18(+0.10%) |
Aug 18, 2017 | 189.60 | 190.19 | 188.87 | 189.20 | 5,114,012 | -0.66(-0.35%) |
Aug 17, 2017 | 191.77 | 191.83 | 189.82 | 189.86 | 4,054,610 | -2.32(-1.21%) |
Aug 16, 2017 | 192.38 | 192.72 | 192.01 | 192.18 | 2,840,158 | +0.27(+0.14%) |
Aug 15, 2017 | 192.27 | 192.27 | 191.64 | 191.91 | 2,105,866 | +0.16(+0.09%) |
Aug 14, 2017 | 191.66 | 192.01 | 191.60 | 191.74 | 2,988,386 | +1.11(+0.58%) |
Aug 11, 2017 | 190.69 | 191.09 | 190.48 | 190.63 | 5,672,479 | +0.09(+0.05%) |
Aug 10, 2017 | 191.60 | 191.68 | 190.50 | 190.54 | 8,985,332 | -1.66(-0.86%) |
Aug 09, 2017 | 192.05 | 192.30 | 191.73 | 192.20 | 4,078,866 | -0.16(-0.09%) |
Aug 08, 2017 | 192.46 | 193.23 | 192.15 | 192.37 | 4,154,920 | -0.14(-0.07%) |
Aug 07, 2017 | 192.42 | 192.62 | 192.29 | 192.51 | 2,182,609 | +0.24(+0.13%) |
Aug 04, 2017 | 192.32 | 192.35 | 191.79 | 192.26 | 2,154,121 | +0.44(+0.23%) |
Aug 03, 2017 | 191.71 | 191.97 | 191.52 | 191.82 | 2,863,403 | +0.15(+0.08%) |
Aug 02, 2017 | 191.62 | 191.88 | 191.28 | 191.67 | 3,513,923 | +0.45(+0.24%) |
Aug 01, 2017 | 191.54 | 191.59 | 191.03 | 191.22 | 2,646,746 | +0.58(+0.31%) |
Jul 31, 2017 | 190.59 | 190.92 | 190.45 | 190.63 | 2,024,030 | +0.59(+0.31%) |
Jul 28, 2017 | 189.61 | 190.16 | 189.41 | 190.04 | 2,644,413 | +0.26(+0.14%) |
Jul 27, 2017 | 189.40 | 189.80 | 188.83 | 189.78 | 3,673,898 | +0.79(+0.42%) |
Jul 26, 2017 | 188.99 | 189.29 | 188.77 | 188.99 | 2,341,487 | +0.83(+0.44%) |
Jul 25, 2017 | 188.72 | 188.73 | 187.84 | 188.16 | 2,207,359 | +0.67(+0.36%) |
Jul 24, 2017 | 187.85 | 187.85 | 187.13 | 187.49 | 1,674,448 | -0.38(-0.20%) |
Jul 21, 2017 | 187.57 | 187.89 | 187.20 | 187.87 | 2,551,100 | -0.37(-0.20%) |
Jul 20, 2017 | 188.57 | 188.58 | 187.87 | 188.24 | 1,573,743 | -0.11(-0.06%) |
Jul 19, 2017 | 187.98 | 188.37 | 187.79 | 188.35 | 2,051,084 | +0.54(+0.29%) |
Jul 18, 2017 | 187.78 | 187.91 | 186.88 | 187.81 | 2,581,255 | -0.45(-0.24%) |
Jul 17, 2017 | 188.35 | 188.50 | 188.11 | 188.26 | 2,631,234 | -0.04(-0.02%) |
Jul 14, 2017 | 188.67 | 187.30 | 188.30 | 2,751,145 | +0.70(+0.37%) | |
Jul 13, 2017 | 187.46 | 187.69 | 187.20 | 187.60 | 1,822,866 | +0.20(+0.11%) |
Jul 12, 2017 | 187.19 | 187.81 | 187.11 | 187.40 | 2,415,687 | +1.09(+0.58%) |
Jul 11, 2017 | 186.25 | 186.59 | 185.18 | 186.31 | 1,811,875 | -0.01(-0.00%) |
Jul 10, 2017 | 186.05 | 186.63 | 186.02 | 186.32 | 1,328,310 | -0.05(-0.03%) |
Jul 07, 2017 | 185.93 | 186.47 | 185.83 | 186.38 | 1,523,491 | +0.79(+0.43%) |
Jul 06, 2017 | 186.41 | 186.55 | 185.41 | 185.58 | 2,640,190 | -1.25(-0.67%) |
Jul 05, 2017 | 186.98 | 187.06 | 186.18 | 186.84 | 2,066,294 | +0.08(+0.04%) |