Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 198.00 | 198.32 | 195.47 | 197.57 | 1,340,931 | -0.24(-0.12%) |
Oct 30, 2017 | 199.26 | 200.28 | 197.04 | 197.81 | 1,527,841 | -1.78(-0.89%) |
Oct 27, 2017 | 195.49 | 200.21 | 194.48 | 199.59 | 2,350,212 | +4.18(+2.14%) |
Oct 26, 2017 | 194.54 | 198.24 | 193.83 | 195.40 | 2,239,377 | +1.13(+0.58%) |
Oct 25, 2017 | 188.88 | 198.07 | 188.64 | 194.27 | 3,961,480 | +9.88(+5.36%) |
Oct 24, 2017 | 184.92 | 185.60 | 183.23 | 184.39 | 2,079,477 | -0.37(-0.20%) |
Oct 23, 2017 | 183.73 | 186.51 | 182.57 | 184.76 | 1,088,627 | +0.90(+0.49%) |
Oct 20, 2017 | 182.99 | 186.00 | 182.92 | 183.86 | 1,307,760 | +1.41(+0.77%) |
Oct 19, 2017 | 180.63 | 182.57 | 177.31 | 182.46 | 2,404,256 | +1.33(+0.73%) |
Oct 18, 2017 | 179.79 | 188.15 | 179.44 | 181.12 | 3,487,315 | +4.28(+2.42%) |
Oct 17, 2017 | 173.92 | 179.01 | 173.47 | 176.85 | 2,145,005 | +3.31(+1.91%) |
Oct 16, 2017 | 173.13 | 175.06 | 172.55 | 173.54 | 1,446,598 | -0.07(-0.04%) |
Oct 13, 2017 | 175.18 | 176.60 | 172.17 | 173.61 | 3,473,137 | -5.58(-3.12%) |
Oct 12, 2017 | 179.97 | 180.24 | 178.10 | 179.19 | 1,743,282 | -0.14(-0.08%) |
Oct 11, 2017 | 178.28 | 179.75 | 177.12 | 179.33 | 1,121,108 | +1.18(+0.66%) |
Oct 10, 2017 | 179.75 | 180.09 | 176.94 | 178.15 | 1,194,679 | -1.98(-1.10%) |
Oct 09, 2017 | 182.10 | 182.73 | 179.37 | 180.13 | 1,447,947 | -2.34(-1.28%) |
Oct 06, 2017 | 182.33 | 183.34 | 181.96 | 182.47 | 897,991 | +0.28(+0.16%) |
Oct 05, 2017 | 182.65 | 183.26 | 181.10 | 182.19 | 1,257,706 | -0.47(-0.26%) |
Oct 04, 2017 | 182.74 | 184.03 | 182.48 | 182.66 | 1,030,725 | +0.18(+0.10%) |
Oct 03, 2017 | 180.56 | 182.62 | 180.23 | 182.48 | 1,091,283 | +2.00(+1.11%) |
Oct 02, 2017 | 180.58 | 181.11 | 179.43 | 180.48 | 1,609,465 | +1.16(+0.65%) |
Sep 29, 2017 | 178.86 | 179.38 | 177.36 | 179.32 | 1,333,415 | +0.09(+0.05%) |
Sep 28, 2017 | 175.61 | 179.56 | 175.21 | 179.22 | 2,602,301 | +3.14(+1.79%) |
Sep 27, 2017 | 174.50 | 176.48 | 173.28 | 176.08 | 1,703,137 | +2.05(+1.18%) |
Sep 26, 2017 | 172.11 | 174.68 | 171.97 | 174.03 | 1,926,814 | +2.62(+1.53%) |
Sep 25, 2017 | 172.83 | 175.10 | 171.07 | 171.41 | 2,165,282 | -1.28(-0.74%) |
Sep 22, 2017 | 173.29 | 175.45 | 170.66 | 172.69 | 2,376,453 | -0.60(-0.35%) |
Sep 21, 2017 | 172.93 | 174.18 | 172.02 | 173.29 | 1,733,478 | +0.01(+0.01%) |
Sep 20, 2017 | 171.30 | 173.32 | 169.42 | 173.28 | 3,251,373 | +1.94(+1.13%) |
Sep 19, 2017 | 176.13 | 176.13 | 170.87 | 171.35 | 3,957,954 | -3.36(-1.92%) |
Sep 18, 2017 | 176.77 | 177.09 | 174.69 | 174.71 | 1,978,047 | -1.50(-0.85%) |
Sep 15, 2017 | 175.94 | 177.44 | 174.41 | 176.21 | 2,762,363 | -0.15(-0.09%) |
Sep 14, 2017 | 179.04 | 179.43 | 176.21 | 176.36 | 2,105,683 | -2.81(-1.57%) |
Sep 13, 2017 | 178.88 | 181.31 | 178.27 | 179.17 | 1,419,090 | +0.45(+0.25%) |
Sep 12, 2017 | 185.00 | 185.00 | 177.54 | 178.72 | 2,867,364 | -6.34(-3.42%) |
Sep 11, 2017 | 184.30 | 185.23 | 183.11 | 185.05 | 1,456,443 | +1.98(+1.08%) |
Sep 08, 2017 | 181.99 | 184.16 | 181.64 | 183.07 | 1,328,499 | +1.14(+0.63%) |
Sep 07, 2017 | 182.22 | 183.15 | 181.21 | 181.93 | 1,229,306 | -0.29(-0.16%) |
Sep 06, 2017 | 185.94 | 186.44 | 181.15 | 182.22 | 1,940,049 | -3.32(-1.79%) |
Sep 05, 2017 | 184.83 | 187.24 | 184.11 | 185.54 | 1,561,742 | -0.24(-0.13%) |
Sep 01, 2017 | 184.47 | 185.91 | 184.47 | 185.78 | 973,932 | +1.31(+0.71%) |
Aug 31, 2017 | 181.34 | 184.73 | 181.05 | 184.47 | 2,589,865 | +4.27(+2.37%) |
Aug 30, 2017 | 182.10 | 182.42 | 180.18 | 180.20 | 2,011,127 | -2.19(-1.20%) |
Aug 29, 2017 | 181.41 | 183.28 | 181.39 | 182.39 | 1,186,759 | +0.33(+0.18%) |
Aug 28, 2017 | 181.65 | 183.07 | 181.32 | 182.06 | 1,675,573 | +0.75(+0.42%) |
Aug 25, 2017 | 182.16 | 183.07 | 181.22 | 181.31 | 1,510,165 | -0.21(-0.11%) |
Aug 24, 2017 | 183.70 | 184.21 | 180.89 | 181.51 | 1,260,609 | -2.19(-1.19%) |
Aug 23, 2017 | 182.77 | 183.78 | 182.26 | 183.71 | 1,184,031 | +0.26(+0.14%) |
Aug 22, 2017 | 181.58 | 184.88 | 180.73 | 183.44 | 1,645,645 | +1.86(+1.03%) |
Aug 21, 2017 | 180.01 | 181.75 | 179.80 | 181.58 | 1,340,802 | +1.84(+1.02%) |
Aug 18, 2017 | 181.09 | 181.09 | 179.44 | 179.74 | 1,127,735 | -0.88(-0.49%) |
Aug 17, 2017 | 181.86 | 182.50 | 180.27 | 180.63 | 873,767 | -1.31(-0.72%) |
Aug 16, 2017 | 182.27 | 183.09 | 181.65 | 181.94 | 894,358 | +0.34(+0.19%) |
Aug 15, 2017 | 180.67 | 182.06 | 180.06 | 181.60 | 918,698 | +1.58(+0.88%) |
Aug 14, 2017 | 178.99 | 180.87 | 178.99 | 180.02 | 998,669 | +1.77(+0.99%) |
Aug 11, 2017 | 179.25 | 179.49 | 177.77 | 178.25 | 1,288,469 | -0.27(-0.15%) |
Aug 10, 2017 | 180.62 | 181.68 | 178.34 | 178.52 | 1,301,257 | -2.95(-1.62%) |
Aug 09, 2017 | 180.61 | 181.76 | 179.79 | 181.47 | 879,679 | +0.82(+0.45%) |
Aug 08, 2017 | 179.25 | 181.95 | 178.33 | 180.65 | 1,303,433 | +1.29(+0.72%) |
Aug 07, 2017 | 179.09 | 180.23 | 178.09 | 179.36 | 862,171 | +0.12(+0.07%) |
Aug 04, 2017 | 180.14 | 178.66 | 179.24 | 1,028,328 | -0.90(-0.50%) | |
Aug 03, 2017 | 178.11 | 180.51 | 177.81 | 180.14 | 1,227,774 | +2.34(+1.32%) |
Aug 02, 2017 | 175.48 | 178.68 | 175.04 | 177.80 | 1,339,544 | +2.15(+1.22%) |