Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 220.07 | 220.23 | 216.62 | 218.51 | 125,171 | +0.76(+0.35%) |
Oct 30, 2017 | 225.69 | 226.49 | 216.21 | 217.75 | 140,424 | -9.34(-4.11%) |
Oct 27, 2017 | 213.24 | 228.36 | 213.24 | 227.09 | 142,662 | +20.31(+9.82%) |
Oct 26, 2017 | 208.41 | 210.34 | 204.28 | 206.78 | 93,528 | -1.35(-0.65%) |
Oct 25, 2017 | 206.25 | 208.88 | 205.13 | 208.12 | 107,110 | +2.14(+1.04%) |
Oct 24, 2017 | 203.98 | 206.15 | 202.25 | 205.98 | 68,216 | +2.27(+1.11%) |
Oct 23, 2017 | 205.57 | 206.31 | 202.83 | 203.71 | 81,285 | -1.86(-0.90%) |
Oct 20, 2017 | 206.25 | 207.13 | 204.43 | 205.57 | 64,969 | +1.10(+0.54%) |
Oct 19, 2017 | 200.45 | 204.59 | 199.35 | 204.47 | 82,072 | +3.45(+1.72%) |
Oct 18, 2017 | 197.95 | 203.06 | 196.88 | 201.01 | 94,531 | +3.40(+1.72%) |
Oct 17, 2017 | 196.81 | 199.03 | 196.62 | 197.61 | 63,066 | +0.88(+0.45%) |
Oct 16, 2017 | 195.47 | 198.31 | 193.78 | 196.73 | 40,114 | +1.44(+0.74%) |
Oct 13, 2017 | 200.37 | 200.37 | 194.67 | 195.29 | 93,651 | -4.98(-2.49%) |
Oct 12, 2017 | 198.14 | 201.20 | 196.88 | 200.27 | 93,114 | +1.64(+0.83%) |
Oct 11, 2017 | 197.00 | 200.59 | 197.00 | 198.63 | 77,936 | +0.87(+0.44%) |
Oct 10, 2017 | 196.87 | 198.37 | 195.01 | 197.76 | 95,298 | +1.43(+0.73%) |
Oct 09, 2017 | 199.04 | 199.04 | 195.54 | 196.33 | 89,765 | -2.71(-1.36%) |
Oct 06, 2017 | 199.55 | 201.09 | 197.21 | 199.04 | 63,919 | -0.87(-0.44%) |
Oct 05, 2017 | 199.74 | 202.79 | 197.57 | 199.91 | 121,492 | +0.23(+0.12%) |
Oct 04, 2017 | 199.19 | 201.56 | 198.30 | 199.68 | 52,354 | +0.49(+0.25%) |
Oct 03, 2017 | 200.10 | 204.03 | 196.81 | 199.19 | 58,164 | +0.17(+0.08%) |
Oct 02, 2017 | 198.06 | 199.09 | 195.72 | 199.02 | 79,827 | +1.42(+0.72%) |
Sep 29, 2017 | 193.52 | 197.71 | 193.52 | 197.60 | 109,702 | +4.08(+2.11%) |
Sep 28, 2017 | 192.53 | 194.37 | 192.28 | 193.52 | 72,163 | +0.76(+0.40%) |
Sep 27, 2017 | 190.26 | 193.57 | 187.18 | 192.76 | 120,193 | +2.89(+1.52%) |
Sep 26, 2017 | 190.66 | 190.81 | 188.56 | 189.87 | 82,108 | +0.09(+0.05%) |
Sep 25, 2017 | 187.05 | 190.28 | 186.56 | 189.78 | 80,729 | +2.14(+1.14%) |
Sep 22, 2017 | 186.78 | 188.44 | 185.54 | 187.64 | 71,286 | +1.09(+0.59%) |
Sep 21, 2017 | 186.40 | 188.15 | 185.35 | 186.54 | 77,871 | +0.25(+0.14%) |
Sep 20, 2017 | 183.76 | 186.62 | 181.99 | 186.29 | 101,965 | +2.46(+1.34%) |
Sep 19, 2017 | 189.37 | 189.88 | 182.44 | 183.82 | 114,937 | -5.38(-2.84%) |
Sep 18, 2017 | 191.74 | 193.33 | 189.06 | 189.20 | 100,252 | -2.37(-1.24%) |
Sep 15, 2017 | 189.44 | 192.65 | 188.61 | 191.57 | 216,317 | +2.60(+1.38%) |
Sep 14, 2017 | 188.10 | 189.11 | 185.95 | 188.97 | 67,210 | +0.57(+0.30%) |
Sep 13, 2017 | 187.97 | 188.86 | 187.82 | 188.40 | 59,274 | -0.65(-0.34%) |
Sep 12, 2017 | 189.65 | 189.86 | 187.79 | 189.04 | 43,835 | -0.37(-0.20%) |
Sep 11, 2017 | 189.24 | 190.68 | 188.18 | 189.42 | 73,617 | +1.19(+0.63%) |
Sep 08, 2017 | 189.03 | 190.09 | 188.04 | 188.22 | 97,561 | -0.96(-0.51%) |
Sep 07, 2017 | 192.18 | 192.94 | 189.11 | 189.18 | 112,859 | -3.15(-1.64%) |
Sep 06, 2017 | 192.66 | 195.17 | 190.15 | 192.33 | 78,022 | +0.39(+0.20%) |
Sep 05, 2017 | 192.40 | 193.84 | 190.41 | 191.94 | 87,608 | -1.10(-0.57%) |
Sep 01, 2017 | 193.38 | 194.91 | 190.50 | 193.03 | 97,880 | +0.09(+0.05%) |
Aug 31, 2017 | 188.60 | 193.17 | 188.60 | 192.95 | 116,865 | +4.98(+2.65%) |
Aug 30, 2017 | 188.24 | 188.25 | 187.19 | 187.97 | 63,451 | -0.31(-0.17%) |
Aug 29, 2017 | 187.73 | 188.73 | 183.64 | 188.28 | 79,945 | -0.48(-0.25%) |
Aug 28, 2017 | 188.33 | 189.34 | 187.76 | 188.76 | 59,349 | +1.31(+0.70%) |
Aug 25, 2017 | 187.80 | 189.52 | 185.61 | 187.45 | 115,884 | -0.06(-0.03%) |
Aug 24, 2017 | 187.25 | 189.21 | 185.77 | 187.51 | 71,994 | +1.09(+0.59%) |
Aug 23, 2017 | 185.44 | 189.07 | 182.71 | 186.41 | 116,642 | +0.85(+0.46%) |
Aug 22, 2017 | 184.38 | 185.99 | 184.37 | 185.56 | 81,397 | +1.74(+0.95%) |
Aug 21, 2017 | 183.34 | 184.58 | 182.38 | 183.82 | 82,380 | +0.36(+0.20%) |
Aug 18, 2017 | 182.55 | 184.74 | 182.55 | 183.46 | 77,614 | +0.11(+0.06%) |
Aug 17, 2017 | 186.31 | 190.14 | 183.31 | 183.35 | 70,786 | -3.61(-1.93%) |
Aug 16, 2017 | 185.82 | 188.32 | 185.82 | 186.96 | 66,897 | +1.37(+0.74%) |
Aug 15, 2017 | 189.30 | 190.28 | 185.38 | 185.59 | 173,175 | -3.33(-1.77%) |
Aug 14, 2017 | 189.29 | 193.74 | 188.19 | 188.93 | 119,310 | +1.27(+0.68%) |
Aug 11, 2017 | 186.97 | 190.53 | 186.67 | 187.66 | 106,121 | -0.29(-0.16%) |
Aug 10, 2017 | 190.65 | 190.65 | 187.24 | 187.95 | 104,959 | -2.83(-1.48%) |
Aug 09, 2017 | 193.35 | 194.34 | 188.74 | 190.78 | 98,781 | -3.36(-1.73%) |
Aug 08, 2017 | 192.30 | 196.95 | 191.16 | 194.13 | 74,676 | +1.36(+0.70%) |
Aug 07, 2017 | 193.26 | 194.12 | 191.66 | 192.78 | 104,695 | -0.57(-0.29%) |
Aug 04, 2017 | 190.96 | 193.61 | 189.68 | 193.34 | 95,898 | +3.08(+1.62%) |
Aug 03, 2017 | 190.29 | 192.78 | 188.31 | 190.27 | 92,529 | -0.32(-0.17%) |
Aug 02, 2017 | 193.26 | 193.84 | 190.24 | 190.59 | 72,412 | -2.62(-1.35%) |