Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 220.75 | 223.35 | 219.02 | 222.69 | 142,154 | +2.42(+1.10%) |
Oct 30, 2017 | 224.10 | 224.47 | 218.59 | 220.27 | 171,315 | -3.88(-1.73%) |
Oct 27, 2017 | 216.80 | 224.58 | 216.37 | 224.15 | 390,919 | +7.91(+3.66%) |
Oct 26, 2017 | 214.47 | 216.45 | 213.63 | 216.24 | 107,594 | +2.04(+0.95%) |
Oct 25, 2017 | 217.00 | 217.02 | 213.17 | 214.20 | 122,257 | -2.98(-1.37%) |
Oct 24, 2017 | 219.22 | 219.73 | 215.03 | 217.18 | 130,517 | -2.43(-1.11%) |
Oct 23, 2017 | 219.65 | 220.47 | 218.49 | 219.61 | 200,609 | +0.23(+0.10%) |
Oct 20, 2017 | 215.45 | 219.84 | 214.46 | 219.38 | 178,280 | +4.46(+2.08%) |
Oct 19, 2017 | 209.25 | 215.00 | 209.25 | 214.92 | 203,505 | +4.94(+2.35%) |
Oct 18, 2017 | 213.95 | 214.89 | 209.30 | 209.98 | 220,670 | -4.03(-1.88%) |
Oct 17, 2017 | 217.88 | 217.88 | 213.77 | 214.01 | 141,436 | -3.74(-1.72%) |
Oct 16, 2017 | 214.21 | 219.51 | 213.46 | 217.75 | 242,774 | +3.50(+1.63%) |
Oct 13, 2017 | 215.00 | 215.18 | 212.68 | 214.25 | 176,090 | -0.83(-0.39%) |
Oct 12, 2017 | 211.50 | 215.81 | 209.46 | 215.08 | 173,113 | +4.25(+2.02%) |
Oct 11, 2017 | 210.14 | 211.35 | 207.98 | 210.83 | 204,101 | +1.65(+0.79%) |
Oct 10, 2017 | 209.21 | 211.25 | 209.00 | 209.18 | 165,117 | -0.40(-0.19%) |
Oct 09, 2017 | 212.17 | 212.17 | 209.25 | 209.58 | 97,847 | -2.15(-1.02%) |
Oct 06, 2017 | 213.88 | 214.74 | 211.43 | 211.73 | 94,795 | -2.52(-1.18%) |
Oct 05, 2017 | 214.32 | 217.02 | 212.81 | 214.25 | 188,949 | -0.49(-0.23%) |
Oct 04, 2017 | 212.70 | 214.85 | 212.70 | 214.74 | 100,998 | +1.53(+0.72%) |
Oct 03, 2017 | 214.50 | 215.25 | 211.99 | 213.21 | 123,992 | -1.36(-0.63%) |
Oct 02, 2017 | 213.46 | 217.53 | 212.25 | 214.57 | 151,722 | +0.47(+0.22%) |
Sep 29, 2017 | 215.54 | 215.54 | 212.83 | 214.10 | 143,969 | -1.39(-0.65%) |
Sep 28, 2017 | 214.78 | 216.25 | 213.51 | 215.49 | 108,847 | -0.68(-0.31%) |
Sep 27, 2017 | 209.67 | 217.20 | 209.67 | 216.17 | 141,929 | +6.55(+3.12%) |
Sep 26, 2017 | 210.82 | 211.35 | 209.18 | 209.62 | 142,506 | -0.34(-0.16%) |
Sep 25, 2017 | 212.69 | 213.00 | 209.75 | 209.96 | 146,173 | -3.64(-1.70%) |
Sep 22, 2017 | 213.18 | 214.54 | 212.27 | 213.60 | 106,143 | +0.12(+0.06%) |
Sep 21, 2017 | 214.37 | 214.37 | 212.00 | 213.48 | 144,165 | -1.16(-0.54%) |
Sep 20, 2017 | 215.23 | 216.71 | 214.62 | 214.64 | 156,579 | +0.13(+0.06%) |
Sep 19, 2017 | 217.03 | 217.03 | 213.05 | 214.51 | 192,301 | -2.30(-1.06%) |
Sep 18, 2017 | 219.57 | 219.63 | 216.81 | 216.81 | 148,751 | -2.78(-1.27%) |
Sep 15, 2017 | 218.79 | 221.08 | 218.33 | 219.59 | 198,050 | +0.96(+0.44%) |
Sep 14, 2017 | 221.11 | 222.46 | 217.93 | 218.63 | 178,481 | -3.46(-1.56%) |
Sep 13, 2017 | 224.54 | 224.92 | 220.39 | 222.09 | 134,041 | -2.45(-1.09%) |
Sep 12, 2017 | 223.87 | 226.00 | 222.86 | 224.54 | 93,861 | +0.37(+0.17%) |
Sep 11, 2017 | 221.55 | 224.62 | 221.55 | 224.17 | 161,169 | +4.16(+1.89%) |
Sep 08, 2017 | 220.18 | 222.40 | 218.88 | 220.01 | 189,381 | -0.48(-0.22%) |
Sep 07, 2017 | 226.74 | 226.95 | 219.93 | 220.49 | 256,993 | -5.31(-2.35%) |
Sep 06, 2017 | 223.83 | 226.55 | 222.28 | 225.80 | 241,364 | +2.01(+0.90%) |
Sep 05, 2017 | 209.00 | 226.69 | 209.00 | 223.79 | 464,311 | +14.35(+6.85%) |
Sep 01, 2017 | 213.01 | 213.44 | 207.95 | 209.44 | 235,400 | -3.07(-1.44%) |
Aug 31, 2017 | 211.90 | 214.00 | 210.82 | 212.51 | 437,899 | +1.43(+0.68%) |
Aug 30, 2017 | 210.54 | 211.45 | 209.26 | 211.08 | 162,222 | +0.72(+0.34%) |
Aug 29, 2017 | 210.94 | 212.38 | 209.98 | 210.36 | 113,496 | -2.80(-1.31%) |
Aug 28, 2017 | 216.54 | 217.97 | 212.00 | 213.16 | 125,809 | -2.66(-1.23%) |
Aug 25, 2017 | 215.50 | 218.06 | 215.25 | 215.82 | 132,633 | +1.30(+0.61%) |
Aug 24, 2017 | 211.94 | 214.87 | 211.94 | 214.52 | 104,943 | +2.97(+1.40%) |
Aug 23, 2017 | 212.39 | 213.26 | 210.41 | 211.55 | 121,788 | -2.21(-1.03%) |
Aug 22, 2017 | 212.53 | 214.24 | 211.07 | 213.76 | 137,234 | +1.30(+0.61%) |
Aug 21, 2017 | 209.05 | 212.88 | 209.05 | 212.46 | 95,389 | +2.77(+1.32%) |
Aug 18, 2017 | 207.22 | 211.95 | 206.75 | 209.69 | 195,938 | +1.54(+0.74%) |
Aug 17, 2017 | 214.46 | 220.12 | 207.47 | 208.15 | 316,722 | -9.27(-4.26%) |
Aug 16, 2017 | 216.43 | 218.02 | 213.92 | 217.42 | 179,315 | +1.33(+0.62%) |
Aug 15, 2017 | 216.86 | 217.11 | 215.00 | 216.09 | 79,018 | -0.35(-0.16%) |
Aug 14, 2017 | 217.13 | 218.95 | 215.31 | 216.44 | 73,281 | +0.78(+0.36%) |
Aug 11, 2017 | 214.04 | 216.32 | 214.02 | 215.66 | 107,385 | +0.62(+0.29%) |
Aug 10, 2017 | 215.30 | 216.45 | 213.41 | 215.04 | 157,640 | -0.92(-0.43%) |
Aug 09, 2017 | 214.90 | 217.74 | 214.02 | 215.96 | 109,635 | +0.68(+0.32%) |
Aug 08, 2017 | 216.67 | 217.58 | 213.82 | 215.28 | 88,968 | -1.66(-0.77%) |
Aug 07, 2017 | 217.00 | 217.88 | 216.27 | 216.94 | 190,616 | +0.28(+0.13%) |
Aug 04, 2017 | 217.37 | 217.87 | 216.04 | 216.66 | 93,235 | -0.21(-0.10%) |
Aug 03, 2017 | 217.52 | 218.49 | 216.65 | 216.87 | 98,547 | -0.58(-0.27%) |
Aug 02, 2017 | 219.73 | 220.68 | 215.66 | 217.45 | 146,874 | -1.99(-0.91%) |