Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 191.82 | 192.14 | 191.46 | 191.81 | 2,485,139 | +0.52(+0.27%) |
Aug 30, 2017 | 191.14 | 191.50 | 190.82 | 191.30 | 2,064,728 | +0.30(+0.16%) |
Aug 29, 2017 | 189.33 | 191.15 | 189.28 | 191.00 | 2,303,581 | +0.57(+0.30%) |
Aug 28, 2017 | 190.92 | 190.99 | 190.07 | 190.43 | 1,629,461 | -0.09(-0.05%) |
Aug 25, 2017 | 190.71 | 191.30 | 190.49 | 190.52 | 2,716,065 | +0.33(+0.17%) |
Aug 24, 2017 | 190.97 | 190.97 | 190.01 | 190.19 | 2,213,765 | -0.23(-0.12%) |
Aug 23, 2017 | 190.49 | 190.89 | 190.34 | 190.41 | 4,187,945 | -0.67(-0.35%) |
Aug 22, 2017 | 189.97 | 191.23 | 189.87 | 191.09 | 2,773,229 | +1.70(+0.90%) |
Aug 21, 2017 | 189.14 | 189.54 | 188.50 | 189.38 | 3,967,879 | +0.18(+0.10%) |
Aug 18, 2017 | 189.60 | 190.19 | 188.87 | 189.20 | 5,114,017 | -0.66(-0.35%) |
Aug 17, 2017 | 191.77 | 191.83 | 189.82 | 189.86 | 4,054,615 | -2.32(-1.21%) |
Aug 16, 2017 | 192.38 | 192.72 | 192.01 | 192.18 | 2,840,160 | +0.27(+0.14%) |
Aug 15, 2017 | 192.27 | 192.27 | 191.64 | 191.91 | 2,105,869 | +0.17(+0.09%) |
Aug 14, 2017 | 191.66 | 192.01 | 191.60 | 191.74 | 2,988,389 | +1.11(+0.58%) |
Aug 11, 2017 | 190.69 | 191.09 | 190.47 | 190.63 | 5,672,485 | +0.09(+0.05%) |
Aug 10, 2017 | 191.60 | 191.68 | 190.50 | 190.54 | 8,985,341 | -1.66(-0.86%) |
Aug 09, 2017 | 192.05 | 192.30 | 191.73 | 192.20 | 4,078,871 | -0.17(-0.09%) |
Aug 08, 2017 | 192.46 | 193.23 | 192.15 | 192.37 | 4,154,924 | -0.14(-0.07%) |
Aug 07, 2017 | 192.42 | 192.62 | 192.29 | 192.51 | 2,182,612 | +0.24(+0.13%) |
Aug 04, 2017 | 192.32 | 192.35 | 191.79 | 192.26 | 2,154,124 | +0.44(+0.23%) |
Aug 03, 2017 | 191.71 | 191.97 | 191.52 | 191.82 | 2,863,406 | +0.15(+0.08%) |
Aug 02, 2017 | 191.62 | 191.88 | 191.28 | 191.67 | 3,513,927 | +0.45(+0.24%) |
Aug 01, 2017 | 191.54 | 191.59 | 191.03 | 191.22 | 2,646,748 | +0.58(+0.31%) |
Jul 31, 2017 | 190.59 | 190.92 | 190.45 | 190.63 | 2,024,032 | +0.59(+0.31%) |
Jul 28, 2017 | 189.61 | 190.16 | 189.41 | 190.04 | 2,644,416 | +0.26(+0.14%) |
Jul 27, 2017 | 189.40 | 189.80 | 188.83 | 189.78 | 3,673,902 | +0.79(+0.42%) |
Jul 26, 2017 | 188.99 | 189.29 | 188.77 | 188.99 | 2,341,490 | +0.83(+0.44%) |
Jul 25, 2017 | 188.72 | 188.73 | 187.83 | 188.16 | 2,207,361 | +0.67(+0.36%) |
Jul 24, 2017 | 187.85 | 187.85 | 187.13 | 187.49 | 1,674,450 | -0.38(-0.20%) |
Jul 21, 2017 | 187.57 | 187.89 | 187.20 | 187.87 | 2,551,102 | -0.37(-0.20%) |
Jul 20, 2017 | 188.57 | 188.58 | 187.87 | 188.24 | 1,573,745 | -0.11(-0.06%) |
Jul 19, 2017 | 187.98 | 188.37 | 187.79 | 188.35 | 2,051,086 | +0.54(+0.29%) |
Jul 18, 2017 | 187.78 | 187.91 | 186.88 | 187.81 | 2,581,258 | -0.45(-0.24%) |
Jul 17, 2017 | 188.35 | 188.50 | 188.11 | 188.26 | 2,631,237 | -0.04(-0.02%) |
Jul 14, 2017 | 188.67 | 187.30 | 188.30 | 2,751,148 | +0.70(+0.37%) | |
Jul 13, 2017 | 187.46 | 187.69 | 187.20 | 187.60 | 1,822,868 | +0.20(+0.11%) |
Jul 12, 2017 | 187.19 | 187.81 | 187.11 | 187.40 | 2,415,690 | +1.09(+0.58%) |
Jul 11, 2017 | 186.25 | 186.59 | 185.18 | 186.31 | 1,811,877 | -0.01(-0.00%) |
Jul 10, 2017 | 186.05 | 186.63 | 186.02 | 186.32 | 1,328,311 | -0.05(-0.03%) |
Jul 07, 2017 | 185.93 | 186.47 | 185.83 | 186.38 | 1,523,493 | +0.79(+0.43%) |
Jul 06, 2017 | 186.41 | 186.55 | 185.41 | 185.58 | 2,640,193 | -1.25(-0.67%) |
Jul 05, 2017 | 186.98 | 187.06 | 186.18 | 186.84 | 2,066,296 | +0.08(+0.04%) |
Jul 03, 2017 | 186.29 | 187.53 | 186.23 | 186.76 | 2,452,060 | +1.09(+0.59%) |
Jun 30, 2017 | 185.59 | 186.32 | 185.44 | 185.67 | 2,545,671 | +0.55(+0.30%) |
Jun 29, 2017 | 186.78 | 186.81 | 184.33 | 185.12 | 5,015,464 | -1.42(-0.76%) |
Jun 28, 2017 | 185.40 | 186.78 | 185.97 | 186.54 | 5,390,661 | +1.14(+0.61%) |
Jun 27, 2017 | 186.08 | 186.44 | 185.35 | 185.40 | 2,275,677 | -0.82(-0.44%) |
Jun 26, 2017 | 186.59 | 186.99 | 185.92 | 186.22 | 2,228,506 | +0.11(+0.06%) |
Jun 23, 2017 | 185.84 | 186.29 | 185.52 | 186.11 | 1,546,804 | +0.01(+0.00%) |
Jun 22, 2017 | 186.40 | 186.59 | 186.04 | 186.10 | 3,097,553 | -0.14(-0.07%) |
Jun 21, 2017 | 186.90 | 186.92 | 186.02 | 186.24 | 2,445,539 | -0.45(-0.24%) |
Jun 20, 2017 | 187.11 | 187.26 | 186.65 | 186.68 | 2,023,777 | -0.45(-0.24%) |
Jun 19, 2017 | 186.65 | 187.21 | 186.40 | 187.13 | 2,415,637 | +1.18(+0.64%) |
Jun 16, 2017 | 185.75 | 185.97 | 185.31 | 185.95 | 2,724,178 | +0.23(+0.12%) |
Jun 15, 2017 | 185.02 | 185.81 | 184.90 | 185.72 | 2,959,025 | -0.13(-0.07%) |
Jun 14, 2017 | 185.80 | 185.99 | 185.10 | 185.85 | 6,238,285 | +0.41(+0.22%) |
Jun 13, 2017 | 184.95 | 185.46 | 184.90 | 185.44 | 2,792,372 | +0.84(+0.46%) |
Jun 12, 2017 | 184.65 | 184.93 | 184.15 | 184.60 | 4,236,869 | -0.23(-0.13%) |
Jun 09, 2017 | 184.38 | 185.18 | 183.89 | 184.83 | 4,914,378 | +0.70(+0.38%) |
Jun 08, 2017 | 183.92 | 184.86 | 183.72 | 184.13 | 2,336,121 | +0.12(+0.07%) |
Jun 07, 2017 | 183.98 | 184.18 | 183.50 | 184.01 | 1,778,700 | +0.30(+0.17%) |
Jun 06, 2017 | 183.67 | 184.06 | 183.53 | 183.70 | 2,410,537 | -0.43(-0.23%) |
Jun 05, 2017 | 184.13 | 184.43 | 183.94 | 184.13 | 2,212,617 | -0.04(-0.02%) |
Jun 02, 2017 | 183.77 | 184.43 | 183.62 | 184.17 | 2,662,520 | +0.44(+0.24%) |