Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 178.62 | 179.81 | 173.10 | 174.02 | 5,574,196 | -2.09(-1.19%) |
Nov 29, 2017 | 191.50 | 191.56 | 171.24 | 176.11 | 8,813,740 | -16.74(-8.68%) |
Nov 28, 2017 | 191.48 | 194.88 | 189.76 | 192.85 | 2,759,281 | +2.00(+1.05%) |
Nov 27, 2017 | 192.33 | 193.14 | 188.20 | 190.85 | 3,019,901 | -5.34(-2.72%) |
Nov 24, 2017 | 195.51 | 196.81 | 195.10 | 196.19 | 893,822 | +1.50(+0.77%) |
Nov 22, 2017 | 198.33 | 198.60 | 193.84 | 194.69 | 2,081,932 | -3.38(-1.71%) |
Nov 21, 2017 | 196.48 | 198.78 | 195.93 | 198.07 | 2,375,127 | +3.45(+1.77%) |
Nov 20, 2017 | 191.56 | 195.63 | 191.41 | 194.62 | 2,152,473 | +4.19(+2.20%) |
Nov 17, 2017 | 196.22 | 196.34 | 189.60 | 190.43 | 2,166,400 | -2.49(-1.29%) |
Nov 16, 2017 | 188.66 | 194.28 | 188.65 | 192.92 | 2,496,278 | +4.85(+2.58%) |
Nov 15, 2017 | 190.01 | 190.78 | 186.43 | 188.07 | 2,406,549 | -0.71(-0.37%) |
Nov 14, 2017 | 188.89 | 189.47 | 186.89 | 188.78 | 1,108,557 | -0.53(-0.28%) |
Nov 13, 2017 | 185.82 | 189.44 | 185.09 | 189.31 | 1,610,993 | +1.67(+0.89%) |
Nov 10, 2017 | 186.26 | 187.88 | 185.09 | 187.65 | 1,896,149 | +0.99(+0.53%) |
Nov 09, 2017 | 189.45 | 189.85 | 183.90 | 186.65 | 2,340,126 | -4.48(-2.34%) |
Nov 08, 2017 | 189.28 | 191.27 | 187.19 | 191.13 | 1,728,893 | +1.85(+0.98%) |
Nov 07, 2017 | 186.91 | 189.87 | 186.84 | 189.28 | 1,504,074 | +2.28(+1.22%) |
Nov 06, 2017 | 187.81 | 188.08 | 184.94 | 187.00 | 2,485,035 | -0.36(-0.19%) |
Nov 03, 2017 | 187.47 | 188.15 | 185.50 | 187.36 | 2,081,827 | +0.23(+0.12%) |
Nov 02, 2017 | 183.67 | 187.31 | 182.33 | 187.13 | 2,614,467 | +3.53(+1.92%) |
Nov 01, 2017 | 190.41 | 188.71 | 181.45 | 183.60 | 3,101,570 | -5.11(-2.71%) |
Oct 31, 2017 | 187.59 | 190.09 | 186.86 | 188.71 | 1,819,674 | +2.15(+1.15%) |
Oct 30, 2017 | 187.18 | 188.38 | 185.03 | 186.57 | 1,535,767 | -1.63(-0.87%) |
Oct 27, 2017 | 188.25 | 188.56 | 185.03 | 188.20 | 2,193,531 | +1.10(+0.59%) |
Oct 26, 2017 | 185.21 | 188.79 | 184.83 | 187.09 | 2,062,552 | +3.36(+1.83%) |
Oct 25, 2017 | 186.21 | 186.21 | 180.06 | 183.74 | 2,942,701 | -2.51(-1.35%) |
Oct 24, 2017 | 187.00 | 187.08 | 183.96 | 186.24 | 2,183,352 | -0.04(-0.02%) |
Oct 23, 2017 | 186.59 | 188.57 | 184.62 | 186.29 | 3,141,728 | +0.50(+0.27%) |
Oct 20, 2017 | 183.22 | 186.70 | 183.17 | 185.79 | 3,431,933 | +3.94(+2.17%) |
Oct 19, 2017 | 179.50 | 181.86 | 176.37 | 181.85 | 3,337,110 | +0.44(+0.24%) |
Oct 18, 2017 | 178.32 | 181.78 | 174.73 | 181.40 | 5,963,775 | +5.38(+3.05%) |
Oct 17, 2017 | 176.52 | 176.88 | 173.63 | 176.03 | 4,239,273 | +1.98(+1.14%) |
Oct 16, 2017 | 172.82 | 175.40 | 172.22 | 174.05 | 3,133,194 | +2.23(+1.30%) |
Oct 13, 2017 | 170.68 | 172.19 | 169.67 | 171.82 | 1,720,985 | +2.63(+1.56%) |
Oct 12, 2017 | 168.39 | 171.11 | 168.39 | 169.19 | 2,363,785 | +0.73(+0.44%) |
Oct 11, 2017 | 166.68 | 168.48 | 166.44 | 168.46 | 1,799,145 | +1.16(+0.69%) |
Oct 10, 2017 | 168.41 | 168.41 | 164.63 | 167.30 | 1,734,733 | +0.22(+0.13%) |
Oct 09, 2017 | 167.39 | 168.25 | 166.24 | 167.08 | 1,230,264 | -0.15(-0.09%) |
Oct 06, 2017 | 165.20 | 167.41 | 165.00 | 167.23 | 1,123,792 | +1.82(+1.10%) |
Oct 05, 2017 | 167.63 | 167.90 | 163.58 | 165.41 | 1,757,079 | -1.99(-1.19%) |
Oct 04, 2017 | 166.46 | 167.63 | 164.76 | 167.41 | 2,613,435 | +0.14(+0.08%) |
Oct 03, 2017 | 168.75 | 168.93 | 165.41 | 167.27 | 1,638,621 | -0.98(-0.58%) |
Oct 02, 2017 | 167.42 | 169.71 | 165.98 | 168.25 | 2,322,589 | +0.82(+0.49%) |
Sep 29, 2017 | 165.49 | 167.60 | 164.15 | 167.42 | 1,977,621 | +2.91(+1.77%) |
Sep 28, 2017 | 161.59 | 164.75 | 160.77 | 164.51 | 2,278,373 | +2.20(+1.35%) |
Sep 27, 2017 | 158.43 | 163.43 | 156.58 | 162.31 | 3,360,214 | +9.00(+5.87%) |
Sep 26, 2017 | 155.91 | 156.22 | 151.57 | 153.31 | 2,818,058 | -0.66(-0.43%) |
Sep 25, 2017 | 159.24 | 159.24 | 153.83 | 153.97 | 2,445,836 | -5.94(-3.71%) |
Sep 22, 2017 | 155.36 | 160.11 | 155.08 | 159.91 | 1,749,318 | +4.03(+2.58%) |
Sep 21, 2017 | 156.68 | 157.02 | 153.93 | 155.88 | 2,393,532 | -0.67(-0.43%) |
Sep 20, 2017 | 160.52 | 160.73 | 154.18 | 156.55 | 2,588,180 | -3.71(-2.32%) |
Sep 19, 2017 | 160.66 | 161.08 | 159.24 | 160.26 | 2,373,008 | -0.17(-0.11%) |
Sep 18, 2017 | 157.81 | 161.22 | 157.39 | 160.43 | 3,116,223 | +3.91(+2.50%) |
Sep 15, 2017 | 156.18 | 157.55 | 155.49 | 156.52 | 2,974,246 | +0.37(+0.24%) |
Sep 14, 2017 | 154.58 | 157.77 | 154.08 | 156.15 | 2,146,450 | +0.96(+0.62%) |
Sep 13, 2017 | 155.89 | 156.07 | 153.71 | 155.19 | 1,577,214 | -0.14(-0.09%) |
Sep 12, 2017 | 154.01 | 156.13 | 152.85 | 155.33 | 1,866,395 | +1.95(+1.27%) |
Sep 11, 2017 | 151.16 | 154.00 | 151.07 | 153.37 | 2,085,997 | +3.80(+2.54%) |
Sep 08, 2017 | 149.57 | 152.24 | 149.17 | 149.57 | 1,916,761 | -2.56(-1.68%) |
Sep 07, 2017 | 149.19 | 152.24 | 148.75 | 152.14 | 1,503,752 | +3.23(+2.17%) |
Sep 06, 2017 | 149.12 | 149.66 | 147.13 | 148.91 | 2,152,112 | +0.82(+0.55%) |
Sep 05, 2017 | 150.16 | 146.66 | 148.08 | 1,704,647 | -2.49(-1.65%) |