Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 205.56 | 211.49 | 205.56 | 209.30 | 3,023,801 | +5.00(+2.45%) |
Nov 29, 2017 | 197.96 | 204.79 | 197.82 | 204.30 | 2,080,822 | +6.71(+3.40%) |
Nov 28, 2017 | 197.01 | 195.96 | 197.59 | 1,822,022 | +0.58(+0.29%) | |
Nov 27, 2017 | 196.32 | 197.45 | 195.64 | 197.01 | 1,376,503 | +0.79(+0.40%) |
Nov 24, 2017 | 198.03 | 198.12 | 195.63 | 196.22 | 778,154 | -0.75(-0.38%) |
Nov 22, 2017 | 197.15 | 197.50 | 195.80 | 196.97 | 1,473,453 | +0.46(+0.24%) |
Nov 21, 2017 | 197.02 | 197.10 | 196.06 | 196.51 | 1,356,442 | +0.06(+0.03%) |
Nov 20, 2017 | 195.87 | 197.43 | 195.36 | 196.45 | 1,096,152 | +1.13(+0.58%) |
Nov 17, 2017 | 196.28 | 197.38 | 195.22 | 195.32 | 1,599,988 | -1.73(-0.88%) |
Nov 16, 2017 | 194.70 | 197.74 | 194.24 | 197.04 | 1,677,129 | +3.13(+1.61%) |
Nov 15, 2017 | 197.99 | 198.82 | 193.66 | 193.91 | 1,462,502 | -4.97(-2.50%) |
Nov 14, 2017 | 199.67 | 199.82 | 198.50 | 198.88 | 890,285 | -1.35(-0.67%) |
Nov 13, 2017 | 198.48 | 200.53 | 197.72 | 200.23 | 1,337,406 | +2.97(+1.50%) |
Nov 10, 2017 | 196.12 | 197.53 | 195.56 | 197.26 | 1,035,429 | +0.64(+0.33%) |
Nov 09, 2017 | 198.39 | 198.71 | 194.84 | 196.62 | 1,107,303 | -2.77(-1.39%) |
Nov 08, 2017 | 199.32 | 200.66 | 198.78 | 199.39 | 1,075,902 | -0.60(-0.30%) |
Nov 07, 2017 | 200.34 | 201.50 | 199.66 | 199.98 | 946,205 | +0.19(+0.10%) |
Nov 06, 2017 | 202.22 | 202.67 | 199.40 | 199.79 | 1,220,443 | -2.97(-1.47%) |
Nov 03, 2017 | 203.60 | 204.28 | 202.32 | 202.77 | 896,392 | -0.96(-0.47%) |
Nov 02, 2017 | 204.09 | 204.81 | 201.52 | 203.73 | 1,457,997 | -0.15(-0.07%) |
Nov 01, 2017 | 205.26 | 205.60 | 203.16 | 203.87 | 1,271,632 | -0.32(-0.15%) |
Oct 31, 2017 | 206.28 | 206.45 | 204.16 | 204.19 | 1,049,702 | -1.73(-0.84%) |
Oct 30, 2017 | 208.04 | 208.38 | 205.42 | 205.91 | 821,463 | -2.49(-1.19%) |
Oct 27, 2017 | 207.06 | 209.20 | 206.72 | 208.40 | 1,373,682 | +1.29(+0.62%) |
Oct 26, 2017 | 204.65 | 208.05 | 204.27 | 207.11 | 1,581,705 | +3.20(+1.57%) |
Oct 25, 2017 | 203.81 | 204.73 | 203.47 | 203.91 | 1,225,956 | -0.31(-0.15%) |
Oct 24, 2017 | 204.12 | 205.01 | 203.67 | 204.22 | 1,224,372 | +0.45(+0.22%) |
Oct 23, 2017 | 204.36 | 204.88 | 203.18 | 203.76 | 1,318,641 | +0.24(+0.12%) |
Oct 20, 2017 | 203.40 | 204.22 | 202.55 | 203.52 | 1,435,336 | +0.99(+0.49%) |
Oct 19, 2017 | 200.27 | 202.55 | 199.49 | 202.52 | 1,644,446 | +1.51(+0.75%) |
Oct 18, 2017 | 199.35 | 201.89 | 199.12 | 201.01 | 941,906 | +1.99(+1.00%) |
Oct 17, 2017 | 199.85 | 200.30 | 198.76 | 199.02 | 1,143,502 | -1.13(-0.57%) |
Oct 16, 2017 | 201.39 | 201.39 | 199.19 | 200.16 | 843,652 | -0.79(-0.39%) |
Oct 13, 2017 | 203.90 | 204.43 | 200.74 | 200.94 | 1,203,417 | -2.57(-1.26%) |
Oct 12, 2017 | 201.26 | 204.21 | 201.02 | 203.51 | 1,296,522 | +2.15(+1.07%) |
Oct 11, 2017 | 200.25 | 201.65 | 200.06 | 201.36 | 1,458,179 | +1.72(+0.86%) |
Oct 10, 2017 | 200.16 | 200.94 | 199.52 | 199.64 | 785,399 | +0.13(+0.06%) |
Oct 09, 2017 | 199.94 | 200.53 | 198.97 | 199.51 | 1,133,403 | -0.15(-0.07%) |
Oct 06, 2017 | 200.30 | 200.96 | 199.13 | 199.66 | 865,961 | -0.73(-0.37%) |
Oct 05, 2017 | 197.48 | 200.44 | 196.92 | 200.39 | 2,292,255 | +0.26(+0.13%) |
Oct 04, 2017 | 201.53 | 202.07 | 200.03 | 200.13 | 1,110,760 | -1.52(-0.75%) |
Oct 03, 2017 | 204.53 | 205.17 | 201.27 | 201.65 | 1,427,521 | -3.01(-1.47%) |
Oct 02, 2017 | 203.92 | 205.26 | 203.09 | 204.66 | 1,292,622 | +0.68(+0.33%) |
Sep 29, 2017 | 202.79 | 204.67 | 202.09 | 203.98 | 1,426,782 | +1.19(+0.59%) |
Sep 28, 2017 | 198.59 | 203.00 | 198.14 | 202.79 | 1,623,372 | +3.85(+1.94%) |
Sep 27, 2017 | 199.64 | 199.82 | 198.93 | 198.93 | 1,395,872 | +0.17(+0.09%) |
Sep 26, 2017 | 197.79 | 199.22 | 197.61 | 198.76 | 1,553,396 | +0.55(+0.28%) |
Sep 25, 2017 | 199.05 | 199.77 | 196.76 | 198.21 | 1,412,830 | -0.72(-0.36%) |
Sep 22, 2017 | 197.89 | 199.79 | 196.98 | 198.93 | 1,777,835 | +1.06(+0.53%) |
Sep 21, 2017 | 198.93 | 199.63 | 197.13 | 197.88 | 2,313,880 | -1.51(-0.76%) |
Sep 20, 2017 | 195.65 | 201.38 | 194.93 | 199.39 | 4,727,950 | +4.07(+2.08%) |
Sep 19, 2017 | 194.53 | 196.18 | 194.43 | 195.32 | 2,343,865 | +0.83(+0.43%) |
Sep 18, 2017 | 194.41 | 195.62 | 193.61 | 194.49 | 1,244,681 | +0.23(+0.12%) |
Sep 15, 2017 | 192.49 | 196.22 | 191.47 | 194.26 | 2,003,405 | +0.28(+0.14%) |
Sep 14, 2017 | 193.65 | 195.49 | 193.53 | 193.98 | 1,070,758 | -0.43(-0.22%) |
Sep 13, 2017 | 194.52 | 194.89 | 193.16 | 194.41 | 885,676 | -0.49(-0.25%) |
Sep 12, 2017 | 192.88 | 196.49 | 192.70 | 194.90 | 1,748,321 | +2.84(+1.48%) |
Sep 11, 2017 | 191.80 | 192.60 | 190.81 | 192.06 | 1,649,939 | +1.74(+0.91%) |
Sep 08, 2017 | 192.32 | 192.32 | 189.59 | 190.32 | 1,770,511 | -2.42(-1.26%) |
Sep 07, 2017 | 191.88 | 193.06 | 191.35 | 192.75 | 977,202 | +1.58(+0.83%) |
Sep 06, 2017 | 193.71 | 191.17 | 191.17 | 1,257,906 | -1.22(-0.63%) | |
Sep 05, 2017 | 193.24 | 193.88 | 191.61 | 192.39 | 1,157,939 | -1.61(-0.83%) |