Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 183.60 | 186.62 | 182.06 | 186.27 | 785,489 | +3.23(+1.76%) |
Sep 28, 2017 | 184.50 | 184.77 | 180.31 | 183.04 | 890,343 | -1.74(-0.94%) |
Sep 27, 2017 | 184.49 | 186.81 | 183.21 | 184.78 | 676,107 | +0.58(+0.31%) |
Sep 26, 2017 | 185.61 | 186.10 | 183.04 | 184.20 | 693,711 | -0.69(-0.37%) |
Sep 25, 2017 | 187.46 | 183.53 | 184.89 | 605,678 | -3.11(-1.65%) | |
Sep 22, 2017 | 186.20 | 188.24 | 186.05 | 188.00 | 575,880 | +1.68(+0.90%) |
Sep 21, 2017 | 188.76 | 189.39 | 184.75 | 186.32 | 640,965 | -2.46(-1.30%) |
Sep 20, 2017 | 187.83 | 189.01 | 186.54 | 188.78 | 565,025 | +1.60(+0.85%) |
Sep 19, 2017 | 190.04 | 186.04 | 187.18 | 893,367 | -1.16(-0.62%) | |
Sep 18, 2017 | 185.95 | 188.97 | 185.06 | 188.34 | 1,111,132 | +3.84(+2.08%) |
Sep 15, 2017 | 184.50 | 185.60 | 183.16 | 184.50 | 1,862,314 | -0.36(-0.19%) |
Sep 14, 2017 | 183.41 | 185.49 | 182.10 | 184.86 | 872,167 | +1.29(+0.70%) |
Sep 13, 2017 | 185.18 | 185.87 | 183.26 | 183.57 | 998,165 | -2.09(-1.13%) |
Sep 12, 2017 | 186.10 | 182.55 | 185.66 | 639,821 | +1.54(+0.84%) | |
Sep 11, 2017 | 185.61 | 185.61 | 181.49 | 184.12 | 739,181 | +2.68(+1.48%) |
Sep 08, 2017 | 179.80 | 181.99 | 179.08 | 181.44 | 566,345 | +1.45(+0.81%) |
Sep 07, 2017 | 180.55 | 174.44 | 179.99 | 1,003,493 | +3.36(+1.90%) | |
Sep 06, 2017 | 180.00 | 180.36 | 175.37 | 176.63 | 685,658 | -2.70(-1.51%) |
Sep 05, 2017 | 176.42 | 179.96 | 176.42 | 179.33 | 1,043,806 | +2.95(+1.67%) |
Sep 01, 2017 | 176.81 | 177.40 | 173.88 | 176.38 | 665,468 | -0.36(-0.20%) |
Aug 31, 2017 | 175.05 | 177.07 | 173.94 | 176.74 | 999,270 | +1.86(+1.06%) |
Aug 30, 2017 | 173.55 | 174.91 | 172.91 | 174.88 | 589,413 | +0.89(+0.51%) |
Aug 29, 2017 | 173.03 | 174.61 | 172.27 | 173.99 | 698,995 | -1.12(-0.64%) |
Aug 28, 2017 | 173.02 | 175.93 | 173.02 | 175.11 | 598,041 | +2.56(+1.48%) |
Aug 25, 2017 | 175.41 | 176.20 | 171.55 | 172.55 | 823,047 | -2.76(-1.57%) |
Aug 24, 2017 | 174.00 | 175.96 | 173.35 | 175.31 | 926,339 | +2.46(+1.42%) |
Aug 23, 2017 | 172.33 | 173.84 | 170.79 | 172.85 | 869,556 | +0.30(+0.17%) |
Aug 22, 2017 | 167.97 | 173.00 | 166.64 | 172.55 | 900,510 | +4.57(+2.72%) |
Aug 21, 2017 | 168.51 | 169.64 | 165.18 | 167.98 | 953,373 | -0.63(-0.37%) |
Aug 18, 2017 | 169.96 | 172.18 | 167.27 | 168.61 | 1,393,519 | -0.75(-0.44%) |
Aug 17, 2017 | 177.90 | 177.90 | 169.13 | 169.36 | 1,957,579 | -9.10(-5.10%) |
Aug 16, 2017 | 178.89 | 179.76 | 176.81 | 178.46 | 628,674 | +0.49(+0.28%) |
Aug 15, 2017 | 174.88 | 178.58 | 174.18 | 177.97 | 893,545 | +3.81(+2.19%) |
Aug 14, 2017 | 173.91 | 175.36 | 173.68 | 174.16 | 610,680 | +0.60(+0.35%) |
Aug 11, 2017 | 171.76 | 175.16 | 171.48 | 173.56 | 719,970 | +2.33(+1.36%) |
Aug 10, 2017 | 174.92 | 174.92 | 171.15 | 171.23 | 1,084,667 | -4.54(-2.58%) |
Aug 09, 2017 | 173.84 | 176.44 | 172.40 | 175.77 | 992,182 | +2.15(+1.24%) |
Aug 08, 2017 | 173.89 | 176.84 | 173.35 | 173.62 | 1,085,584 | -0.39(-0.22%) |
Aug 07, 2017 | 169.49 | 174.82 | 169.49 | 174.01 | 1,088,097 | +4.71(+2.78%) |
Aug 04, 2017 | 170.88 | 171.00 | 168.57 | 169.30 | 508,664 | -1.16(-0.68%) |
Aug 03, 2017 | 168.09 | 170.62 | 167.59 | 170.46 | 757,044 | +2.47(+1.47%) |
Aug 02, 2017 | 170.28 | 171.05 | 166.38 | 167.99 | 725,807 | -1.44(-0.85%) |
Aug 01, 2017 | 167.41 | 171.65 | 167.37 | 169.43 | 1,286,548 | +2.20(+1.32%) |
Jul 31, 2017 | 173.75 | 166.11 | 167.23 | 1,291,471 | -5.83(-3.37%) | |
Jul 28, 2017 | 168.10 | 173.79 | 160.37 | 173.06 | 2,454,736 | +15.80(+10.05%) |
Jul 27, 2017 | 160.52 | 160.62 | 155.55 | 157.26 | 1,489,120 | -1.43(-0.90%) |
Jul 26, 2017 | 158.66 | 159.93 | 157.37 | 158.69 | 809,275 | +0.13(+0.08%) |
Jul 25, 2017 | 161.81 | 161.81 | 158.45 | 158.56 | 1,071,010 | -2.63(-1.63%) |
Jul 24, 2017 | 158.67 | 161.81 | 158.65 | 161.19 | 833,354 | +2.32(+1.46%) |
Jul 21, 2017 | 160.31 | 160.93 | 158.42 | 158.87 | 837,675 | -1.30(-0.81%) |
Jul 20, 2017 | 160.54 | 158.10 | 160.17 | 952,698 | +0.89(+0.56%) | |
Jul 19, 2017 | 157.09 | 159.45 | 156.76 | 159.28 | 893,029 | +3.26(+2.09%) |
Jul 18, 2017 | 155.99 | 156.75 | 155.11 | 156.02 | 556,008 | -0.19(-0.12%) |
Jul 17, 2017 | 155.01 | 157.86 | 154.90 | 156.21 | 1,003,280 | +1.91(+1.24%) |
Jul 14, 2017 | 154.82 | 152.12 | 154.30 | 517,870 | +2.11(+1.39%) | |
Jul 13, 2017 | 153.13 | 153.65 | 150.76 | 152.19 | 410,026 | -0.32(-0.21%) |
Jul 12, 2017 | 152.07 | 152.93 | 151.14 | 152.51 | 682,727 | +0.92(+0.61%) |
Jul 11, 2017 | 151.56 | 152.26 | 150.33 | 151.59 | 754,943 | +0.01(+0.01%) |
Jul 10, 2017 | 152.10 | 153.48 | 150.56 | 151.58 | 533,056 | -0.37(-0.24%) |
Jul 07, 2017 | 150.98 | 152.80 | 150.92 | 151.95 | 486,397 | +2.21(+1.48%) |
Jul 06, 2017 | 151.12 | 151.48 | 149.50 | 149.74 | 679,595 | -2.20(-1.45%) |
Jul 05, 2017 | 151.52 | 152.76 | 149.16 | 151.94 | 551,948 | +2.91(+1.95%) |