Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 206.31 | 206.48 | 204.19 | 204.22 | 1,049,556 | -1.73(-0.84%) |
Oct 30, 2017 | 208.07 | 208.41 | 205.45 | 205.94 | 821,348 | -2.49(-1.19%) |
Oct 27, 2017 | 207.09 | 209.23 | 206.75 | 208.43 | 1,373,490 | +1.29(+0.62%) |
Oct 26, 2017 | 204.68 | 208.08 | 204.30 | 207.14 | 1,581,484 | +3.20(+1.57%) |
Oct 25, 2017 | 203.84 | 204.76 | 203.50 | 203.94 | 1,225,784 | -0.31(-0.15%) |
Oct 24, 2017 | 204.15 | 205.04 | 203.70 | 204.24 | 1,224,201 | +0.45(+0.22%) |
Oct 23, 2017 | 204.39 | 204.91 | 203.20 | 203.79 | 1,318,457 | +0.24(+0.12%) |
Oct 20, 2017 | 203.43 | 204.25 | 202.58 | 203.55 | 1,435,135 | +1.00(+0.49%) |
Oct 19, 2017 | 200.30 | 202.58 | 199.51 | 202.55 | 1,644,217 | +1.51(+0.75%) |
Oct 18, 2017 | 199.38 | 201.92 | 199.15 | 201.04 | 941,775 | +1.99(+1.00%) |
Oct 17, 2017 | 199.88 | 200.33 | 198.79 | 199.05 | 1,143,343 | -1.13(-0.56%) |
Oct 16, 2017 | 201.42 | 201.42 | 199.22 | 200.18 | 843,534 | -0.79(-0.39%) |
Oct 13, 2017 | 203.93 | 204.46 | 200.77 | 200.97 | 1,203,249 | -2.57(-1.26%) |
Oct 12, 2017 | 201.29 | 204.23 | 201.05 | 203.54 | 1,296,341 | +2.15(+1.07%) |
Oct 11, 2017 | 200.28 | 201.68 | 200.09 | 201.38 | 1,457,976 | +1.72(+0.86%) |
Oct 10, 2017 | 200.18 | 200.97 | 199.55 | 199.67 | 785,289 | +0.13(+0.06%) |
Oct 09, 2017 | 199.97 | 200.56 | 199.00 | 199.54 | 1,133,245 | -0.15(-0.07%) |
Oct 06, 2017 | 200.33 | 200.99 | 199.16 | 199.69 | 865,840 | -0.73(-0.37%) |
Oct 05, 2017 | 197.51 | 200.46 | 196.94 | 200.42 | 2,291,935 | +0.26(+0.13%) |
Oct 04, 2017 | 201.56 | 202.10 | 200.06 | 200.16 | 1,110,605 | -1.52(-0.75%) |
Oct 03, 2017 | 204.56 | 205.20 | 201.29 | 201.68 | 1,427,321 | -3.01(-1.47%) |
Oct 02, 2017 | 203.94 | 205.29 | 203.12 | 204.69 | 1,292,442 | +0.68(+0.33%) |
Sep 29, 2017 | 202.81 | 204.69 | 202.12 | 204.01 | 1,426,583 | +1.19(+0.59%) |
Sep 28, 2017 | 198.62 | 203.03 | 198.17 | 202.81 | 1,623,146 | +3.85(+1.94%) |
Sep 27, 2017 | 199.67 | 199.85 | 198.96 | 198.96 | 1,395,677 | +0.17(+0.09%) |
Sep 26, 2017 | 197.82 | 199.25 | 197.64 | 198.79 | 1,553,179 | +0.55(+0.28%) |
Sep 25, 2017 | 199.08 | 199.79 | 196.79 | 198.24 | 1,412,633 | -0.72(-0.36%) |
Sep 22, 2017 | 197.92 | 199.82 | 197.01 | 198.96 | 1,777,587 | +1.06(+0.54%) |
Sep 21, 2017 | 198.96 | 199.66 | 197.15 | 197.90 | 2,313,557 | -1.51(-0.76%) |
Sep 20, 2017 | 195.68 | 201.41 | 194.96 | 199.41 | 4,727,290 | +4.07(+2.08%) |
Sep 19, 2017 | 194.56 | 196.20 | 194.46 | 195.34 | 2,343,537 | +0.83(+0.43%) |
Sep 18, 2017 | 194.44 | 195.65 | 193.63 | 194.51 | 1,244,507 | +0.23(+0.12%) |
Sep 15, 2017 | 192.51 | 196.25 | 191.49 | 194.29 | 2,003,125 | +0.28(+0.14%) |
Sep 14, 2017 | 193.68 | 195.52 | 193.56 | 194.01 | 1,070,608 | -0.43(-0.22%) |
Sep 13, 2017 | 194.55 | 194.92 | 193.18 | 194.44 | 885,552 | -0.49(-0.25%) |
Sep 12, 2017 | 192.91 | 196.51 | 192.73 | 194.93 | 1,748,077 | +2.84(+1.48%) |
Sep 11, 2017 | 191.83 | 192.63 | 190.83 | 192.09 | 1,649,709 | +1.74(+0.91%) |
Sep 08, 2017 | 192.35 | 192.35 | 189.62 | 190.35 | 1,770,264 | -2.42(-1.26%) |
Sep 07, 2017 | 191.91 | 193.08 | 191.38 | 192.78 | 977,065 | +1.58(+0.83%) |
Sep 06, 2017 | 193.74 | 191.20 | 191.20 | 1,257,730 | -1.22(-0.63%) | |
Sep 05, 2017 | 193.26 | 193.91 | 191.64 | 192.41 | 1,157,777 | -1.62(-0.83%) |
Sep 01, 2017 | 194.09 | 195.53 | 193.53 | 194.03 | 915,090 | +0.60(+0.31%) |
Aug 31, 2017 | 193.76 | 194.12 | 192.51 | 193.43 | 1,206,461 | +0.54(+0.28%) |
Aug 30, 2017 | 191.44 | 193.53 | 190.88 | 192.88 | 1,120,164 | +2.24(+1.17%) |
Aug 29, 2017 | 187.18 | 190.96 | 186.97 | 190.65 | 913,651 | +2.22(+1.18%) |
Aug 28, 2017 | 188.06 | 188.79 | 187.51 | 188.43 | 709,421 | +0.97(+0.52%) |
Aug 25, 2017 | 187.43 | 188.58 | 186.94 | 187.45 | 680,765 | +0.98(+0.53%) |
Aug 24, 2017 | 187.69 | 187.72 | 185.54 | 186.47 | 662,972 | -0.36(-0.19%) |
Aug 23, 2017 | 187.96 | 188.43 | 185.86 | 186.83 | 1,125,544 | -1.99(-1.06%) |
Aug 22, 2017 | 186.77 | 189.11 | 186.59 | 188.82 | 777,465 | +2.66(+1.43%) |
Aug 21, 2017 | 185.86 | 186.41 | 184.85 | 186.16 | 1,087,021 | +0.30(+0.16%) |
Aug 18, 2017 | 185.16 | 187.28 | 184.68 | 185.86 | 1,031,235 | +0.57(+0.31%) |
Aug 17, 2017 | 188.57 | 188.97 | 185.30 | 185.30 | 1,139,637 | -3.84(-2.03%) |
Aug 16, 2017 | 188.96 | 190.37 | 188.88 | 189.14 | 786,574 | +0.51(+0.27%) |
Aug 15, 2017 | 188.13 | 189.71 | 187.70 | 188.63 | 801,347 | +1.09(+0.58%) |
Aug 14, 2017 | 185.82 | 187.70 | 185.82 | 187.54 | 1,224,939 | +2.70(+1.46%) |
Aug 11, 2017 | 183.51 | 186.59 | 183.28 | 184.84 | 1,259,699 | +1.19(+0.65%) |
Aug 10, 2017 | 185.68 | 185.86 | 183.64 | 183.65 | 1,230,453 | -2.37(-1.28%) |
Aug 09, 2017 | 186.39 | 186.45 | 184.65 | 186.03 | 1,129,094 | -0.74(-0.40%) |
Aug 08, 2017 | 188.16 | 188.98 | 186.51 | 186.77 | 1,391,473 | -1.24(-0.66%) |
Aug 07, 2017 | 188.57 | 188.57 | 187.30 | 188.00 | 1,095,683 | -0.86(-0.45%) |
Aug 04, 2017 | 188.77 | 189.91 | 186.24 | 188.86 | 1,607,199 | -0.04(-0.02%) |
Aug 03, 2017 | 188.69 | 189.22 | 187.92 | 188.90 | 1,208,865 | -0.13(-0.07%) |
Aug 02, 2017 | 186.77 | 189.19 | 186.13 | 189.02 | 1,487,397 | +2.52(+1.35%) |