Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 210.98 | 216.79 | 210.92 | 214.06 | 7,360,380 | +5.43(+2.60%) |
Nov 29, 2017 | 208.54 | 211.32 | 207.81 | 208.63 | 5,201,027 | +2.33(+1.13%) |
Nov 28, 2017 | 203.44 | 206.81 | 201.92 | 206.30 | 3,726,041 | +3.70(+1.83%) |
Nov 27, 2017 | 203.15 | 204.12 | 202.33 | 202.60 | 2,320,519 | -0.72(-0.36%) |
Nov 24, 2017 | 204.59 | 205.57 | 202.97 | 203.32 | 1,472,203 | -0.41(-0.20%) |
Nov 22, 2017 | 205.03 | 205.91 | 203.67 | 203.73 | 2,526,655 | -1.37(-0.67%) |
Nov 21, 2017 | 206.30 | 206.46 | 204.69 | 205.10 | 2,580,710 | -0.09(-0.05%) |
Nov 20, 2017 | 205.76 | 205.76 | 204.32 | 205.20 | 2,321,612 | +0.09(+0.05%) |
Nov 17, 2017 | 205.83 | 206.02 | 204.37 | 205.10 | 3,279,976 | -1.16(-0.56%) |
Nov 16, 2017 | 205.41 | 207.40 | 205.26 | 206.27 | 2,674,082 | +1.52(+0.74%) |
Nov 15, 2017 | 202.47 | 205.22 | 201.25 | 204.75 | 2,974,943 | +0.32(+0.16%) |
Nov 14, 2017 | 206.51 | 207.57 | 203.04 | 204.43 | 3,481,082 | -2.61(-1.26%) |
Nov 13, 2017 | 205.06 | 207.59 | 204.36 | 207.04 | 2,267,488 | +0.10(+0.05%) |
Nov 10, 2017 | 208.27 | 209.67 | 206.81 | 206.94 | 2,141,816 | -0.55(-0.27%) |
Nov 09, 2017 | 206.39 | 208.85 | 204.95 | 207.49 | 2,463,377 | -0.40(-0.19%) |
Nov 08, 2017 | 206.12 | 208.81 | 204.70 | 207.89 | 2,726,483 | +1.24(+0.60%) |
Nov 07, 2017 | 210.18 | 211.10 | 205.81 | 206.65 | 2,881,503 | -3.17(-1.51%) |
Nov 06, 2017 | 209.83 | 210.75 | 208.25 | 209.82 | 2,024,607 | -0.78(-0.37%) |
Nov 03, 2017 | 211.44 | 212.22 | 209.56 | 210.60 | 2,268,268 | -2.14(-1.00%) |
Nov 02, 2017 | 210.85 | 213.48 | 209.72 | 212.74 | 2,910,817 | +2.26(+1.07%) |
Nov 01, 2017 | 210.16 | 213.19 | 209.32 | 210.48 | 3,445,801 | +1.53(+0.73%) |
Oct 31, 2017 | 207.40 | 210.41 | 207.35 | 208.95 | 3,085,422 | +1.37(+0.66%) |
Oct 30, 2017 | 206.90 | 209.04 | 206.41 | 207.58 | 2,047,622 | -0.71(-0.34%) |
Oct 27, 2017 | 207.54 | 208.89 | 206.53 | 208.28 | 2,450,836 | -0.01(-0.00%) |
Oct 26, 2017 | 209.06 | 210.26 | 208.13 | 208.29 | 2,261,464 | +0.01(+0.00%) |
Oct 25, 2017 | 212.12 | 212.41 | 207.50 | 208.28 | 3,370,410 | -2.70(-1.28%) |
Oct 24, 2017 | 209.91 | 212.19 | 209.40 | 210.98 | 2,652,004 | +2.33(+1.12%) |
Oct 23, 2017 | 210.59 | 211.40 | 208.00 | 208.65 | 2,278,378 | -2.24(-1.06%) |
Oct 20, 2017 | 209.35 | 211.33 | 207.39 | 210.89 | 3,507,884 | +4.09(+1.98%) |
Oct 19, 2017 | 207.11 | 207.65 | 205.17 | 206.80 | 3,145,703 | -1.76(-0.84%) |
Oct 18, 2017 | 204.11 | 209.09 | 204.11 | 208.56 | 4,915,604 | +5.12(+2.52%) |
Oct 17, 2017 | 210.64 | 211.02 | 202.66 | 203.44 | 8,224,516 | -5.45(-2.61%) |
Oct 16, 2017 | 205.60 | 209.19 | 205.39 | 208.89 | 3,438,977 | +3.34(+1.63%) |
Oct 13, 2017 | 205.95 | 206.34 | 204.09 | 205.54 | 2,890,787 | -1.09(-0.53%) |
Oct 12, 2017 | 208.82 | 209.76 | 205.73 | 206.64 | 2,492,668 | -2.24(-1.07%) |
Oct 11, 2017 | 208.53 | 209.57 | 207.97 | 208.88 | 2,524,878 | -0.17(-0.08%) |
Oct 10, 2017 | 209.22 | 210.02 | 208.28 | 209.05 | 2,538,019 | -0.17(-0.08%) |
Oct 09, 2017 | 211.25 | 212.28 | 208.55 | 209.22 | 2,512,663 | -2.77(-1.31%) |
Oct 06, 2017 | 212.24 | 212.91 | 210.78 | 212.00 | 2,780,682 | -0.03(-0.02%) |
Oct 05, 2017 | 207.67 | 212.26 | 206.91 | 212.03 | 4,085,354 | +4.96(+2.39%) |
Oct 04, 2017 | 208.21 | 209.29 | 206.91 | 207.08 | 2,135,539 | -1.13(-0.54%) |
Oct 03, 2017 | 207.73 | 209.15 | 206.54 | 208.21 | 2,333,473 | +0.84(+0.40%) |
Oct 02, 2017 | 204.40 | 207.76 | 204.31 | 207.37 | 2,902,577 | +2.98(+1.46%) |
Sep 29, 2017 | 202.51 | 204.74 | 202.13 | 204.39 | 2,207,603 | +1.48(+0.73%) |
Sep 28, 2017 | 202.50 | 203.53 | 201.21 | 202.91 | 2,462,368 | +0.61(+0.30%) |
Sep 27, 2017 | 201.70 | 203.02 | 200.70 | 202.29 | 3,564,932 | +4.15(+2.10%) |
Sep 26, 2017 | 198.93 | 199.43 | 197.36 | 198.14 | 2,054,070 | -0.28(-0.14%) |
Sep 25, 2017 | 198.86 | 199.79 | 196.78 | 198.42 | 2,624,735 | -0.66(-0.33%) |
Sep 22, 2017 | 198.74 | 199.48 | 197.23 | 199.08 | 2,160,644 | -0.22(-0.11%) |
Sep 21, 2017 | 198.10 | 200.00 | 197.68 | 199.30 | 2,089,592 | +1.29(+0.65%) |
Sep 20, 2017 | 197.76 | 199.61 | 196.90 | 198.01 | 3,112,626 | +0.76(+0.38%) |
Sep 19, 2017 | 196.48 | 198.31 | 195.89 | 197.25 | 2,156,195 | +1.19(+0.61%) |
Sep 18, 2017 | 195.00 | 197.33 | 194.45 | 196.06 | 2,862,197 | +1.99(+1.03%) |
Sep 15, 2017 | 195.74 | 195.79 | 192.87 | 194.07 | 5,066,469 | -1.40(-0.72%) |
Sep 14, 2017 | 194.83 | 196.47 | 194.79 | 195.48 | 2,305,371 | +0.25(+0.13%) |
Sep 13, 2017 | 194.10 | 195.73 | 193.64 | 195.23 | 2,765,983 | +0.53(+0.27%) |
Sep 12, 2017 | 191.76 | 196.20 | 191.32 | 194.70 | 4,346,535 | +4.21(+2.21%) |
Sep 11, 2017 | 189.64 | 191.15 | 188.71 | 190.49 | 3,448,383 | +3.32(+1.77%) |
Sep 08, 2017 | 185.71 | 188.96 | 185.61 | 187.17 | 3,621,719 | +1.18(+0.63%) |
Sep 07, 2017 | 188.48 | 188.55 | 184.96 | 185.99 | 4,171,471 | -2.58(-1.37%) |
Sep 06, 2017 | 188.70 | 190.46 | 187.52 | 188.57 | 4,192,563 | +0.90(+0.48%) |
Sep 05, 2017 | 192.89 | 193.02 | 187.25 | 187.66 | 6,558,066 | -6.98(-3.59%) |