Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 195.12 | 198.33 | 193.94 | 198.05 | 1,693,874 | +2.94(+1.51%) |
Nov 29, 2017 | 200.69 | 201.23 | 193.57 | 195.11 | 1,714,051 | -5.15(-2.57%) |
Nov 28, 2017 | 200.41 | 201.25 | 199.16 | 200.26 | 1,228,092 | -0.09(-0.05%) |
Nov 27, 2017 | 201.89 | 202.05 | 200.01 | 200.35 | 892,143 | -1.60(-0.79%) |
Nov 24, 2017 | 201.09 | 201.95 | 200.20 | 201.95 | 332,930 | +1.30(+0.65%) |
Nov 22, 2017 | 200.19 | 200.87 | 198.48 | 200.65 | 677,452 | +0.63(+0.31%) |
Nov 21, 2017 | 198.26 | 200.53 | 198.01 | 200.02 | 945,690 | +1.98(+1.00%) |
Nov 20, 2017 | 197.33 | 198.29 | 196.92 | 198.04 | 1,217,590 | +1.18(+0.60%) |
Nov 17, 2017 | 197.67 | 197.73 | 195.93 | 196.86 | 967,319 | -0.96(-0.48%) |
Nov 16, 2017 | 198.90 | 199.56 | 197.67 | 197.82 | 1,316,069 | +0.16(+0.08%) |
Nov 15, 2017 | 199.63 | 206.79 | 196.41 | 197.66 | 1,378,444 | -0.85(-0.43%) |
Nov 14, 2017 | 200.96 | 201.26 | 198.07 | 198.50 | 1,169,625 | -2.43(-1.21%) |
Nov 13, 2017 | 199.33 | 201.61 | 199.03 | 200.93 | 972,745 | +1.90(+0.96%) |
Nov 10, 2017 | 198.88 | 199.33 | 198.24 | 199.03 | 738,484 | +0.49(+0.25%) |
Nov 09, 2017 | 197.97 | 198.80 | 197.08 | 198.54 | 677,685 | +0.46(+0.23%) |
Nov 08, 2017 | 196.59 | 198.32 | 195.97 | 198.08 | 1,930,994 | +1.96(+1.00%) |
Nov 07, 2017 | 196.54 | 197.06 | 195.53 | 196.13 | 1,709,803 | -0.29(-0.15%) |
Nov 06, 2017 | 196.38 | 197.26 | 195.74 | 196.42 | 867,900 | +0.37(+0.19%) |
Nov 03, 2017 | 194.78 | 196.86 | 194.78 | 196.04 | 939,771 | +1.44(+0.74%) |
Nov 02, 2017 | 195.70 | 196.52 | 193.92 | 194.60 | 1,149,014 | -1.53(-0.78%) |
Nov 01, 2017 | 199.19 | 199.36 | 196.00 | 196.13 | 1,269,722 | -2.81(-1.41%) |
Oct 31, 2017 | 194.54 | 199.11 | 194.31 | 198.93 | 1,902,325 | +5.53(+2.86%) |
Oct 30, 2017 | 194.24 | 194.76 | 192.14 | 193.40 | 1,191,143 | +1.00(+0.52%) |
Oct 27, 2017 | 192.51 | 193.13 | 191.04 | 192.40 | 882,647 | +0.14(+0.08%) |
Oct 26, 2017 | 193.02 | 193.56 | 191.88 | 192.26 | 920,858 | -0.67(-0.35%) |
Oct 25, 2017 | 193.58 | 194.14 | 192.05 | 192.93 | 991,652 | -0.15(-0.08%) |
Oct 24, 2017 | 192.38 | 193.37 | 192.04 | 193.08 | 1,203,017 | +0.85(+0.44%) |
Oct 23, 2017 | 192.41 | 192.74 | 191.36 | 192.23 | 660,317 | +0.42(+0.22%) |
Oct 20, 2017 | 192.59 | 192.76 | 191.51 | 191.81 | 1,312,189 | -0.66(-0.34%) |
Oct 19, 2017 | 192.25 | 193.15 | 191.01 | 192.48 | 1,076,697 | +0.17(+0.09%) |
Oct 18, 2017 | 193.95 | 194.79 | 191.52 | 192.30 | 1,382,323 | -1.68(-0.87%) |
Oct 17, 2017 | 190.78 | 194.22 | 190.56 | 193.98 | 3,038,173 | +2.90(+1.52%) |
Oct 16, 2017 | 189.44 | 191.64 | 188.95 | 191.09 | 1,341,786 | +1.72(+0.91%) |
Oct 13, 2017 | 188.93 | 189.63 | 186.91 | 189.37 | 1,114,479 | +1.05(+0.56%) |
Oct 12, 2017 | 188.69 | 189.37 | 188.04 | 188.32 | 1,455,620 | -0.31(-0.16%) |
Oct 11, 2017 | 189.18 | 189.85 | 188.26 | 188.63 | 1,070,832 | -0.20(-0.11%) |
Oct 10, 2017 | 186.48 | 189.41 | 186.41 | 188.83 | 1,839,192 | -0.21(-0.11%) |
Oct 09, 2017 | 190.54 | 190.94 | 188.71 | 189.03 | 821,152 | -1.74(-0.91%) |
Oct 06, 2017 | 190.02 | 190.91 | 188.31 | 190.78 | 1,956,969 | +0.78(+0.41%) |
Oct 05, 2017 | 192.27 | 193.76 | 187.95 | 190.00 | 5,453,197 | +7.33(+4.01%) |
Oct 04, 2017 | 181.55 | 183.64 | 180.94 | 182.67 | 3,459,034 | +1.91(+1.05%) |
Oct 03, 2017 | 181.20 | 182.31 | 180.18 | 180.76 | 2,157,461 | -0.25(-0.14%) |
Oct 02, 2017 | 181.95 | 184.06 | 180.94 | 181.01 | 2,221,881 | -0.09(-0.05%) |
Sep 29, 2017 | 181.01 | 182.22 | 180.76 | 181.10 | 1,380,803 | +0.14(+0.08%) |
Sep 28, 2017 | 180.87 | 181.51 | 179.35 | 180.96 | 2,099,610 | -0.45(-0.25%) |
Sep 27, 2017 | 181.42 | 1,413,184 | -0.59(-0.32%) | |||
Sep 26, 2017 | 181.60 | 183.14 | 179.16 | 182.01 | 1,442,293 | -0.14(-0.08%) |
Sep 25, 2017 | 183.40 | 183.74 | 181.44 | 182.15 | 691,803 | -1.09(-0.59%) |
Sep 22, 2017 | 182.87 | 183.40 | 182.22 | 183.24 | 811,463 | +0.72(+0.39%) |
Sep 21, 2017 | 183.15 | 183.50 | 182.27 | 182.52 | 710,889 | -0.68(-0.37%) |
Sep 20, 2017 | 183.49 | 184.27 | 181.83 | 183.21 | 916,038 | -0.51(-0.28%) |
Sep 19, 2017 | 185.16 | 185.48 | 183.22 | 183.71 | 1,322,225 | -1.43(-0.77%) |
Sep 18, 2017 | 184.79 | 186.09 | 184.54 | 185.14 | 912,527 | +0.45(+0.25%) |
Sep 15, 2017 | 185.68 | 185.73 | 184.58 | 184.69 | 1,540,713 | -0.89(-0.48%) |
Sep 14, 2017 | 185.65 | 185.84 | 185.33 | 185.57 | 894,493 | -0.06(-0.03%) |
Sep 13, 2017 | 185.78 | 186.03 | 185.11 | 185.64 | 1,312,063 | -0.15(-0.08%) |
Sep 12, 2017 | 184.94 | 186.25 | 184.85 | 185.79 | 1,417,493 | +0.84(+0.45%) |
Sep 11, 2017 | 184.64 | 185.66 | 184.12 | 184.96 | 1,118,417 | +1.19(+0.65%) |
Sep 08, 2017 | 183.56 | 184.83 | 183.56 | 183.77 | 932,256 | +0.16(+0.09%) |
Sep 07, 2017 | 184.29 | 185.00 | 182.62 | 183.60 | 897,372 | -0.28(-0.15%) |
Sep 06, 2017 | 182.86 | 184.06 | 179.61 | 183.89 | 2,268,737 | +1.30(+0.71%) |
Sep 05, 2017 | 181.71 | 182.69 | 180.66 | 182.59 | 1,183,521 | +0.78(+0.43%) |