Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 161.88 | 162.53 | 161.62 | 162.53 | 2,107,996 | +0.27(+0.17%) |
Sep 28, 2017 | 161.29 | 162.51 | 161.25 | 162.26 | 2,702,786 | +0.05(+0.03%) |
Sep 27, 2017 | 163.45 | 163.67 | 161.18 | 162.20 | 2,408,772 | -1.20(-0.73%) |
Sep 26, 2017 | 163.58 | 164.80 | 163.33 | 163.40 | 1,581,566 | +0.23(+0.14%) |
Sep 25, 2017 | 163.37 | 163.55 | 162.12 | 163.17 | 2,078,170 | -0.02(-0.01%) |
Sep 22, 2017 | 162.33 | 163.61 | 162.05 | 163.19 | 1,928,526 | +0.25(+0.15%) |
Sep 21, 2017 | 163.30 | 163.86 | 162.79 | 162.95 | 1,785,381 | -0.06(-0.03%) |
Sep 20, 2017 | 163.98 | 164.62 | 161.30 | 163.00 | 3,857,883 | -2.36(-1.43%) |
Sep 19, 2017 | 165.88 | 166.21 | 164.81 | 165.36 | 1,846,347 | -0.16(-0.09%) |
Sep 18, 2017 | 165.70 | 165.73 | 164.60 | 165.52 | 1,643,309 | +0.32(+0.19%) |
Sep 15, 2017 | 164.61 | 165.79 | 163.12 | 165.20 | 4,696,339 | +1.49(+0.91%) |
Sep 14, 2017 | 161.95 | 164.09 | 161.63 | 163.71 | 2,562,562 | +1.50(+0.93%) |
Sep 13, 2017 | 161.92 | 162.83 | 161.50 | 162.21 | 1,458,900 | -0.12(-0.07%) |
Sep 12, 2017 | 162.54 | 163.35 | 162.03 | 162.33 | 1,861,589 | +0.06(+0.04%) |
Sep 11, 2017 | 159.87 | 162.43 | 159.58 | 162.26 | 2,333,349 | +3.00(+1.88%) |
Sep 08, 2017 | 158.23 | 159.60 | 157.31 | 159.27 | 1,903,608 | +0.95(+0.60%) |
Sep 07, 2017 | 156.00 | 158.51 | 156.00 | 158.32 | 2,197,485 | +1.87(+1.19%) |
Sep 06, 2017 | 156.22 | 156.60 | 155.82 | 156.45 | 2,887,953 | +0.83(+0.53%) |
Sep 05, 2017 | 156.60 | 156.82 | 155.26 | 155.62 | 2,500,396 | -2.00(-1.27%) |
Sep 01, 2017 | 158.43 | 158.66 | 157.69 | 157.62 | 1,824,861 | -0.59(-0.37%) |
Aug 31, 2017 | 158.21 | 158.44 | 157.20 | 158.21 | 2,024,905 | +0.49(+0.31%) |
Aug 30, 2017 | 157.12 | 157.72 | 156.41 | 157.72 | 1,544,859 | +0.60(+0.38%) |
Aug 29, 2017 | 156.57 | 157.25 | 155.89 | 157.12 | 1,280,219 | +0.36(+0.23%) |
Aug 28, 2017 | 157.01 | 157.40 | 156.29 | 156.77 | 1,517,117 | +0.25(+0.16%) |
Aug 25, 2017 | 157.53 | 157.53 | 156.45 | 156.51 | 1,599,130 | +0.01(+0.01%) |
Aug 24, 2017 | 157.88 | 157.88 | 156.38 | 156.50 | 1,589,501 | -0.43(-0.27%) |
Aug 23, 2017 | 158.00 | 158.04 | 156.66 | 156.93 | 1,643,261 | -1.25(-0.79%) |
Aug 22, 2017 | 157.98 | 158.47 | 157.54 | 158.18 | 2,716,309 | +0.70(+0.45%) |
Aug 21, 2017 | 156.90 | 157.75 | 156.29 | 157.48 | 2,036,096 | +0.78(+0.50%) |
Aug 18, 2017 | 158.10 | 158.31 | 156.63 | 156.69 | 2,388,200 | -1.40(-0.89%) |
Aug 17, 2017 | 159.97 | 160.23 | 158.04 | 158.10 | 1,813,883 | -1.98(-1.24%) |
Aug 16, 2017 | 159.53 | 160.62 | 159.07 | 160.07 | 2,213,531 | +0.57(+0.36%) |
Aug 15, 2017 | 159.37 | 160.01 | 158.99 | 159.50 | 1,361,902 | -0.15(-0.09%) |
Aug 14, 2017 | 159.10 | 159.85 | 158.65 | 159.65 | 1,642,373 | +1.07(+0.67%) |
Aug 11, 2017 | 159.25 | 159.25 | 158.31 | 158.58 | 1,887,049 | -0.19(-0.12%) |
Aug 10, 2017 | 158.30 | 159.49 | 157.97 | 158.77 | 2,041,264 | -0.19(-0.12%) |
Aug 09, 2017 | 159.13 | 160.07 | 158.28 | 158.97 | 2,107,084 | +0.04(+0.02%) |
Aug 08, 2017 | 159.24 | 160.05 | 158.36 | 158.93 | 2,410,466 | -0.78(-0.49%) |
Aug 07, 2017 | 160.06 | 160.44 | 159.12 | 159.71 | 1,523,036 | -0.16(-0.10%) |
Aug 04, 2017 | 160.10 | 160.61 | 158.68 | 159.87 | 1,977,786 | +0.02(+0.01%) |
Aug 03, 2017 | 158.53 | 159.86 | 157.92 | 159.84 | 2,668,141 | +1.70(+1.08%) |
Aug 02, 2017 | 156.43 | 158.29 | 156.15 | 158.14 | 2,636,297 | +1.72(+1.10%) |
Aug 01, 2017 | 155.74 | 156.53 | 155.33 | 156.43 | 2,580,476 | +1.55(+1.00%) |
Jul 31, 2017 | 153.98 | 155.25 | 153.83 | 154.88 | 2,381,686 | +1.12(+0.73%) |
Jul 28, 2017 | 154.59 | 154.78 | 152.97 | 153.76 | 1,932,784 | -0.25(-0.17%) |
Jul 27, 2017 | 153.31 | 154.40 | 152.18 | 154.02 | 2,825,289 | +0.79(+0.51%) |
Jul 26, 2017 | 154.32 | 154.86 | 152.86 | 153.23 | 3,795,380 | -0.28(-0.18%) |
Jul 25, 2017 | 156.02 | 157.44 | 151.80 | 153.51 | 8,561,547 | -8.17(-5.05%) |
Jul 24, 2017 | 162.60 | 162.95 | 161.68 | 161.68 | 2,812,349 | -0.89(-0.55%) |
Jul 21, 2017 | 162.95 | 163.09 | 161.28 | 162.57 | 2,917,627 | -0.99(-0.61%) |
Jul 20, 2017 | 163.38 | 164.22 | 163.26 | 163.56 | 1,750,148 | +0.27(+0.16%) |
Jul 19, 2017 | 162.84 | 163.30 | 162.58 | 163.29 | 1,071,989 | +0.61(+0.37%) |
Jul 18, 2017 | 162.20 | 162.85 | 161.91 | 162.68 | 2,029,357 | -0.28(-0.17%) |
Jul 17, 2017 | 163.37 | 163.37 | 162.13 | 162.97 | 1,702,672 | -0.07(-0.04%) |
Jul 14, 2017 | 162.85 | 163.40 | 162.16 | 163.04 | 1,379,389 | +0.52(+0.32%) |
Jul 13, 2017 | 162.60 | 163.22 | 161.81 | 162.51 | 1,479,231 | -0.16(-0.10%) |
Jul 12, 2017 | 162.38 | 163.82 | 161.88 | 162.68 | 1,880,657 | +1.26(+0.78%) |
Jul 11, 2017 | 161.99 | 162.60 | 160.14 | 161.41 | 1,647,075 | -0.64(-0.39%) |
Jul 10, 2017 | 161.37 | 163.01 | 160.90 | 162.05 | 1,699,738 | +0.69(+0.43%) |
Jul 07, 2017 | 160.52 | 161.79 | 160.17 | 161.36 | 1,988,613 | +1.21(+0.75%) |
Jul 06, 2017 | 160.94 | 161.46 | 160.05 | 160.15 | 1,545,494 | -1.34(-0.83%) |
Jul 05, 2017 | 161.68 | 161.86 | 161.22 | 161.49 | 1,383,749 | -0.05(-0.03%) |