Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 171.09 | 172.62 | 167.51 | 168.90 | 5,308,407 | -1.34(-0.79%) |
Oct 30, 2017 | 170.57 | 173.24 | 169.16 | 170.24 | 3,899,249 | -0.17(-0.10%) |
Oct 27, 2017 | 167.93 | 170.54 | 166.97 | 170.41 | 4,026,274 | +2.37(+1.41%) |
Oct 26, 2017 | 171.36 | 172.56 | 166.45 | 168.04 | 6,087,150 | -3.82(-2.22%) |
Oct 25, 2017 | 174.35 | 174.85 | 169.96 | 171.86 | 7,543,552 | -2.46(-1.41%) |
Oct 24, 2017 | 178.44 | 179.53 | 174.18 | 174.32 | 5,903,637 | -4.62(-2.58%) |
Oct 23, 2017 | 179.78 | 181.74 | 178.77 | 178.94 | 3,079,181 | -0.49(-0.27%) |
Oct 20, 2017 | 181.63 | 182.98 | 178.26 | 179.43 | 4,990,242 | -0.94(-0.52%) |
Oct 19, 2017 | 176.30 | 181.72 | 174.20 | 180.37 | 8,000,707 | +2.02(+1.13%) |
Oct 18, 2017 | 186.79 | 188.05 | 177.01 | 178.35 | 14,438,441 | -10.13(-5.38%) |
Oct 17, 2017 | 189.65 | 194.36 | 188.02 | 188.48 | 5,347,888 | -0.60(-0.32%) |
Oct 16, 2017 | 195.88 | 197.19 | 183.07 | 189.08 | 9,995,648 | -6.78(-3.46%) |
Oct 13, 2017 | 195.54 | 197.49 | 193.89 | 195.85 | 1,905,616 | +1.37(+0.71%) |
Oct 12, 2017 | 197.69 | 197.72 | 193.98 | 194.48 | 2,065,953 | -2.41(-1.22%) |
Oct 11, 2017 | 197.56 | 199.21 | 196.80 | 196.89 | 2,282,607 | -0.77(-0.39%) |
Oct 10, 2017 | 193.93 | 198.09 | 193.83 | 197.66 | 2,822,384 | +4.27(+2.21%) |
Oct 09, 2017 | 196.20 | 196.79 | 193.03 | 193.40 | 2,623,058 | -3.63(-1.84%) |
Oct 06, 2017 | 199.65 | 200.22 | 196.59 | 197.03 | 1,735,731 | -2.43(-1.22%) |
Oct 05, 2017 | 198.22 | 201.24 | 197.79 | 199.46 | 2,104,979 | +0.87(+0.44%) |
Oct 04, 2017 | 198.50 | 200.28 | 198.04 | 198.59 | 1,807,313 | -1.34(-0.67%) |
Oct 03, 2017 | 202.84 | 204.98 | 198.67 | 199.93 | 2,210,967 | -1.12(-0.56%) |
Oct 02, 2017 | 196.08 | 201.29 | 195.24 | 201.06 | 2,426,460 | +5.75(+2.94%) |
Sep 29, 2017 | 194.98 | 195.72 | 192.93 | 195.31 | 2,815,136 | +0.83(+0.43%) |
Sep 28, 2017 | 198.22 | 199.05 | 194.12 | 194.48 | 2,734,738 | -4.02(-2.03%) |
Sep 27, 2017 | 197.74 | 198.50 | 2,312,379 | -1.10(-0.55%) | ||
Sep 26, 2017 | 202.04 | 206.79 | 198.74 | 199.60 | 3,442,508 | -2.06(-1.02%) |
Sep 25, 2017 | 200.24 | 203.25 | 198.28 | 201.66 | 4,178,830 | +6.63(+3.40%) |
Sep 22, 2017 | 192.98 | 199.41 | 191.95 | 195.03 | 4,096,482 | +1.90(+0.98%) |
Sep 21, 2017 | 198.51 | 198.69 | 193.07 | 193.13 | 6,168,707 | -7.00(-3.50%) |
Sep 20, 2017 | 201.78 | 204.05 | 199.07 | 200.12 | 5,744,379 | -4.77(-2.33%) |
Sep 19, 2017 | 211.64 | 212.55 | 203.35 | 204.89 | 5,683,215 | -6.23(-2.95%) |
Sep 18, 2017 | 211.02 | 216.84 | 210.54 | 211.12 | 3,117,571 | +1.19(+0.57%) |
Sep 15, 2017 | 213.70 | 214.07 | 209.52 | 209.93 | 3,513,102 | -3.25(-1.52%) |
Sep 14, 2017 | 215.75 | 216.22 | 212.83 | 213.18 | 2,059,584 | -2.64(-1.22%) |
Sep 13, 2017 | 220.14 | 220.68 | 214.99 | 215.82 | 3,081,031 | -4.52(-2.05%) |
Sep 12, 2017 | 222.04 | 222.26 | 218.85 | 220.34 | 1,917,842 | -1.11(-0.50%) |
Sep 11, 2017 | 224.91 | 226.25 | 220.95 | 221.45 | 2,248,779 | -1.12(-0.50%) |
Sep 08, 2017 | 216.63 | 224.78 | 214.63 | 222.57 | 3,343,145 | +5.35(+2.47%) |
Sep 07, 2017 | 213.24 | 217.74 | 212.74 | 217.21 | 1,901,871 | +4.12(+1.93%) |
Sep 06, 2017 | 214.28 | 214.88 | 211.94 | 213.09 | 1,308,338 | -0.16(-0.08%) |
Sep 05, 2017 | 216.32 | 217.03 | 213.09 | 213.26 | 1,404,605 | -3.76(-1.73%) |
Sep 01, 2017 | 219.08 | 221.07 | 215.91 | 217.02 | 1,712,096 | -1.67(-0.76%) |
Aug 31, 2017 | 214.52 | 220.59 | 214.43 | 218.69 | 2,710,362 | +5.36(+2.51%) |
Aug 30, 2017 | 212.92 | 214.75 | 211.42 | 213.33 | 1,601,716 | +0.27(+0.13%) |
Aug 29, 2017 | 213.41 | 213.56 | 209.86 | 213.06 | 1,401,204 | -0.34(-0.16%) |
Aug 28, 2017 | 211.39 | 213.69 | 211.38 | 213.41 | 1,594,995 | +2.03(+0.96%) |
Aug 25, 2017 | 213.37 | 213.67 | 211.38 | 211.38 | 1,300,573 | -1.80(-0.85%) |
Aug 24, 2017 | 212.21 | 215.37 | 211.84 | 213.18 | 1,686,862 | +1.36(+0.64%) |
Aug 23, 2017 | 212.88 | 213.89 | 211.42 | 211.82 | 1,537,315 | -1.41(-0.66%) |
Aug 22, 2017 | 212.99 | 214.60 | 211.61 | 213.23 | 1,926,024 | +0.74(+0.35%) |
Aug 21, 2017 | 213.35 | 214.65 | 211.95 | 212.48 | 2,451,458 | -0.97(-0.46%) |
Aug 18, 2017 | 213.85 | 215.03 | 212.59 | 213.46 | 2,105,243 | -0.74(-0.35%) |
Aug 17, 2017 | 217.17 | 218.33 | 213.57 | 214.20 | 3,199,429 | -3.07(-1.41%) |
Aug 16, 2017 | 220.25 | 220.73 | 216.39 | 217.27 | 3,721,782 | -2.34(-1.06%) |
Aug 15, 2017 | 221.07 | 221.82 | 219.41 | 219.60 | 2,067,767 | -1.42(-0.64%) |
Aug 14, 2017 | 221.99 | 224.06 | 220.89 | 221.03 | 1,515,105 | -0.23(-0.10%) |
Aug 11, 2017 | 220.35 | 223.27 | 219.74 | 221.26 | 1,916,564 | +0.65(+0.29%) |
Aug 10, 2017 | 225.49 | 225.97 | 220.27 | 220.61 | 2,512,986 | -5.48(-2.42%) |
Aug 09, 2017 | 227.77 | 229.61 | 225.84 | 226.09 | 2,125,415 | -1.68(-0.74%) |
Aug 08, 2017 | 229.89 | 233.25 | 227.52 | 227.77 | 2,874,103 | -1.41(-0.61%) |
Aug 07, 2017 | 230.58 | 231.07 | 228.92 | 229.18 | 1,598,932 | -1.36(-0.59%) |
Aug 04, 2017 | 237.07 | 237.10 | 229.67 | 230.54 | 3,173,144 | -7.32(-3.08%) |
Aug 03, 2017 | 235.62 | 239.68 | 230.88 | 237.86 | 3,593,920 | +0.17(+0.07%) |
Aug 02, 2017 | 239.71 | 240.07 | 236.76 | 237.69 | 1,911,866 | -1.92(-0.80%) |