Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 202.79 | 204.67 | 202.09 | 203.98 | 1,426,782 | +1.19(+0.59%) |
Sep 28, 2017 | 198.59 | 203.00 | 198.14 | 202.79 | 1,623,372 | +3.85(+1.94%) |
Sep 27, 2017 | 199.64 | 199.82 | 198.93 | 198.93 | 1,395,872 | +0.17(+0.09%) |
Sep 26, 2017 | 197.79 | 199.22 | 197.61 | 198.76 | 1,553,396 | +0.55(+0.28%) |
Sep 25, 2017 | 199.05 | 199.77 | 196.76 | 198.21 | 1,412,830 | -0.72(-0.36%) |
Sep 22, 2017 | 197.89 | 199.79 | 196.98 | 198.93 | 1,777,835 | +1.06(+0.53%) |
Sep 21, 2017 | 198.93 | 199.63 | 197.13 | 197.88 | 2,313,880 | -1.51(-0.76%) |
Sep 20, 2017 | 195.65 | 201.38 | 194.93 | 199.39 | 4,727,950 | +4.07(+2.08%) |
Sep 19, 2017 | 194.53 | 196.18 | 194.43 | 195.32 | 2,343,865 | +0.83(+0.43%) |
Sep 18, 2017 | 194.41 | 195.62 | 193.61 | 194.49 | 1,244,681 | +0.23(+0.12%) |
Sep 15, 2017 | 192.49 | 196.22 | 191.47 | 194.26 | 2,003,405 | +0.28(+0.14%) |
Sep 14, 2017 | 193.65 | 195.49 | 193.53 | 193.98 | 1,070,758 | -0.43(-0.22%) |
Sep 13, 2017 | 194.52 | 194.89 | 193.16 | 194.41 | 885,676 | -0.49(-0.25%) |
Sep 12, 2017 | 192.88 | 196.49 | 192.70 | 194.90 | 1,748,321 | +2.84(+1.48%) |
Sep 11, 2017 | 191.80 | 192.60 | 190.81 | 192.06 | 1,649,939 | +1.74(+0.91%) |
Sep 08, 2017 | 192.32 | 192.32 | 189.59 | 190.32 | 1,770,511 | -2.42(-1.26%) |
Sep 07, 2017 | 191.88 | 193.06 | 191.35 | 192.75 | 977,202 | +1.58(+0.83%) |
Sep 06, 2017 | 193.71 | 191.17 | 191.17 | 1,257,906 | -1.22(-0.63%) | |
Sep 05, 2017 | 193.24 | 193.88 | 191.61 | 192.39 | 1,157,939 | -1.61(-0.83%) |
Sep 01, 2017 | 194.07 | 195.50 | 193.51 | 194.00 | 915,217 | +0.60(+0.31%) |
Aug 31, 2017 | 193.73 | 194.09 | 192.49 | 193.40 | 1,206,629 | +0.54(+0.28%) |
Aug 30, 2017 | 191.41 | 193.50 | 190.85 | 192.86 | 1,120,320 | +2.24(+1.17%) |
Aug 29, 2017 | 187.16 | 190.94 | 186.94 | 190.62 | 913,779 | +2.22(+1.18%) |
Aug 28, 2017 | 188.03 | 188.76 | 187.49 | 188.40 | 709,520 | +0.97(+0.52%) |
Aug 25, 2017 | 187.40 | 188.55 | 186.91 | 187.43 | 680,860 | +0.98(+0.53%) |
Aug 24, 2017 | 187.66 | 187.70 | 185.51 | 186.44 | 663,065 | -0.36(-0.19%) |
Aug 23, 2017 | 187.93 | 188.40 | 185.84 | 186.80 | 1,125,701 | -1.99(-1.06%) |
Aug 22, 2017 | 186.74 | 189.09 | 186.57 | 188.80 | 777,574 | +2.66(+1.43%) |
Aug 21, 2017 | 185.84 | 186.38 | 184.82 | 186.14 | 1,087,173 | +0.30(+0.16%) |
Aug 18, 2017 | 185.13 | 187.25 | 184.66 | 185.84 | 1,031,379 | +0.57(+0.31%) |
Aug 17, 2017 | 188.54 | 188.94 | 185.27 | 185.27 | 1,139,796 | -3.84(-2.03%) |
Aug 16, 2017 | 188.93 | 190.34 | 188.85 | 189.11 | 786,684 | +0.50(+0.27%) |
Aug 15, 2017 | 188.10 | 189.68 | 187.67 | 188.61 | 801,459 | +1.09(+0.58%) |
Aug 14, 2017 | 185.79 | 187.67 | 185.79 | 187.52 | 1,225,110 | +2.70(+1.46%) |
Aug 11, 2017 | 183.48 | 186.57 | 183.25 | 184.82 | 1,259,875 | +1.19(+0.65%) |
Aug 10, 2017 | 185.66 | 185.84 | 183.61 | 183.63 | 1,230,625 | -2.37(-1.28%) |
Aug 09, 2017 | 186.36 | 186.43 | 184.62 | 186.00 | 1,129,251 | -0.74(-0.40%) |
Aug 08, 2017 | 188.14 | 188.95 | 186.49 | 186.74 | 1,391,667 | -1.23(-0.66%) |
Aug 07, 2017 | 188.54 | 188.54 | 187.27 | 187.98 | 1,095,836 | -0.86(-0.45%) |
Aug 04, 2017 | 188.74 | 189.88 | 186.22 | 188.83 | 1,607,424 | -0.04(-0.02%) |
Aug 03, 2017 | 188.66 | 189.19 | 187.90 | 188.87 | 1,209,034 | -0.13(-0.07%) |
Aug 02, 2017 | 186.74 | 189.16 | 186.11 | 189.00 | 1,487,605 | +2.52(+1.35%) |
Aug 01, 2017 | 188.51 | 188.91 | 185.76 | 186.48 | 1,304,286 | -1.19(-0.63%) |
Jul 31, 2017 | 187.98 | 188.38 | 187.38 | 187.67 | 924,596 | -0.01(-0.00%) |
Jul 28, 2017 | 187.34 | 188.50 | 186.46 | 187.68 | 1,193,132 | +0.45(+0.24%) |
Jul 27, 2017 | 192.38 | 192.85 | 186.04 | 187.23 | 2,631,697 | -5.49(-2.85%) |
Jul 26, 2017 | 193.79 | 193.82 | 192.57 | 192.72 | 741,807 | -0.67(-0.34%) |
Jul 25, 2017 | 192.86 | 194.49 | 192.74 | 193.39 | 995,787 | +1.52(+0.79%) |
Jul 24, 2017 | 191.33 | 192.51 | 190.92 | 191.87 | 1,148,318 | +0.15(+0.08%) |
Jul 21, 2017 | 190.17 | 191.80 | 189.19 | 191.71 | 1,369,721 | +0.57(+0.30%) |
Jul 20, 2017 | 192.33 | 192.55 | 190.66 | 191.14 | 2,190,269 | -0.90(-0.47%) |
Jul 19, 2017 | 190.47 | 192.11 | 189.54 | 192.04 | 2,899,980 | +1.66(+0.87%) |
Jul 18, 2017 | 194.10 | 194.10 | 190.30 | 190.38 | 2,472,642 | -4.01(-2.06%) |
Jul 17, 2017 | 194.18 | 195.28 | 190.83 | 194.39 | 3,146,886 | -3.23(-1.63%) |
Jul 14, 2017 | 195.99 | 197.97 | 195.66 | 197.62 | 1,108,560 | +0.98(+0.50%) |
Jul 13, 2017 | 196.99 | 197.15 | 195.95 | 196.64 | 1,083,851 | -0.32(-0.16%) |
Jul 12, 2017 | 197.45 | 197.79 | 196.55 | 196.95 | 1,143,490 | +0.70(+0.36%) |
Jul 11, 2017 | 197.65 | 197.80 | 195.18 | 196.25 | 1,291,806 | -1.20(-0.61%) |
Jul 10, 2017 | 196.66 | 198.45 | 196.40 | 197.45 | 1,128,715 | +0.33(+0.16%) |
Jul 07, 2017 | 195.10 | 197.56 | 194.31 | 197.12 | 1,185,148 | +3.14(+1.62%) |
Jul 06, 2017 | 196.03 | 196.66 | 193.63 | 193.99 | 1,663,564 | -2.96(-1.50%) |
Jul 05, 2017 | 196.12 | 197.83 | 195.79 | 196.94 | 1,296,909 | +0.84(+0.43%) |