Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 169.37 | 170.26 | 168.79 | 169.96 | 169,156 | +1.08(+0.64%) |
Oct 30, 2017 | 167.76 | 168.94 | 167.31 | 168.88 | 111,004 | +0.66(+0.39%) |
Oct 27, 2017 | 167.55 | 168.31 | 166.69 | 168.22 | 78,155 | +0.73(+0.44%) |
Oct 26, 2017 | 168.03 | 168.92 | 166.49 | 167.49 | 80,900 | -0.09(-0.05%) |
Oct 25, 2017 | 167.50 | 168.34 | 165.59 | 167.58 | 96,930 | -0.04(-0.02%) |
Oct 24, 2017 | 166.56 | 167.69 | 166.21 | 167.62 | 89,592 | +1.47(+0.88%) |
Oct 23, 2017 | 165.91 | 166.34 | 164.18 | 166.15 | 145,901 | +0.73(+0.44%) |
Oct 20, 2017 | 163.53 | 165.66 | 162.12 | 165.42 | 67,314 | +1.83(+1.12%) |
Oct 19, 2017 | 162.29 | 164.18 | 162.08 | 163.59 | 124,130 | +0.53(+0.33%) |
Oct 18, 2017 | 161.94 | 163.40 | 161.43 | 163.06 | 88,490 | +1.53(+0.95%) |
Oct 17, 2017 | 162.00 | 162.66 | 161.11 | 161.53 | 81,329 | -0.42(-0.26%) |
Oct 16, 2017 | 163.23 | 164.28 | 161.79 | 161.95 | 179,376 | -1.02(-0.63%) |
Oct 13, 2017 | 165.47 | 165.87 | 162.72 | 162.97 | 131,794 | -2.02(-1.22%) |
Oct 12, 2017 | 162.77 | 165.00 | 162.31 | 164.99 | 105,453 | +2.33(+1.43%) |
Oct 11, 2017 | 164.63 | 164.63 | 162.58 | 162.66 | 95,623 | -1.78(-1.08%) |
Oct 10, 2017 | 164.32 | 164.66 | 163.56 | 164.44 | 95,372 | +0.82(+0.50%) |
Oct 09, 2017 | 163.38 | 164.06 | 162.83 | 163.62 | 105,479 | +0.60(+0.37%) |
Oct 06, 2017 | 162.80 | 163.22 | 161.84 | 163.02 | 99,270 | +0.01(+0.01%) |
Oct 05, 2017 | 162.76 | 163.38 | 162.11 | 163.01 | 85,094 | +0.45(+0.28%) |
Oct 04, 2017 | 163.15 | 163.86 | 161.72 | 162.56 | 118,483 | -0.48(-0.29%) |
Oct 03, 2017 | 163.18 | 163.29 | 160.86 | 163.04 | 182,135 | -0.03(-0.02%) |
Oct 02, 2017 | 159.73 | 163.07 | 159.73 | 163.07 | 147,246 | +3.89(+2.44%) |
Sep 29, 2017 | 159.71 | 160.04 | 158.41 | 159.18 | 138,559 | -0.30(-0.19%) |
Sep 28, 2017 | 160.24 | 160.50 | 158.53 | 159.48 | 230,203 | -1.08(-0.67%) |
Sep 27, 2017 | 159.81 | 160.93 | 158.73 | 160.56 | 197,678 | +1.25(+0.78%) |
Sep 26, 2017 | 160.80 | 160.80 | 159.16 | 159.31 | 128,280 | -1.14(-0.71%) |
Sep 25, 2017 | 160.83 | 161.30 | 159.55 | 160.45 | 159,752 | -0.58(-0.36%) |
Sep 22, 2017 | 160.87 | 161.58 | 160.28 | 161.03 | 110,129 | +0.27(+0.17%) |
Sep 21, 2017 | 160.26 | 161.00 | 159.00 | 160.76 | 180,565 | +0.56(+0.35%) |
Sep 20, 2017 | 158.95 | 160.46 | 158.15 | 160.20 | 165,711 | +1.36(+0.86%) |
Sep 19, 2017 | 158.36 | 159.54 | 157.54 | 158.84 | 239,957 | +0.59(+0.37%) |
Sep 18, 2017 | 155.78 | 158.33 | 155.62 | 158.25 | 177,358 | +3.07(+1.98%) |
Sep 15, 2017 | 154.49 | 155.71 | 153.95 | 155.18 | 267,922 | +0.48(+0.31%) |
Sep 14, 2017 | 154.39 | 155.24 | 153.99 | 154.70 | 188,652 | +0.20(+0.13%) |
Sep 13, 2017 | 154.60 | 155.01 | 153.23 | 154.50 | 216,338 | -0.11(-0.07%) |
Sep 12, 2017 | 153.91 | 154.91 | 153.48 | 154.61 | 187,734 | +0.97(+0.63%) |
Sep 11, 2017 | 152.17 | 153.78 | 151.67 | 153.64 | 192,554 | +2.61(+1.73%) |
Sep 08, 2017 | 148.37 | 151.21 | 147.83 | 151.03 | 151,728 | +2.01(+1.35%) |
Sep 07, 2017 | 148.87 | 149.08 | 147.43 | 149.02 | 159,670 | +0.40(+0.27%) |
Sep 06, 2017 | 149.72 | 149.73 | 147.69 | 148.62 | 123,872 | -0.28(-0.19%) |
Sep 05, 2017 | 150.61 | 150.99 | 148.36 | 148.90 | 141,130 | -1.65(-1.10%) |
Sep 01, 2017 | 150.54 | 151.54 | 150.11 | 150.55 | 168,479 | +0.49(+0.33%) |
Aug 31, 2017 | 149.26 | 150.37 | 148.23 | 150.06 | 129,517 | +1.30(+0.87%) |
Aug 30, 2017 | 147.54 | 149.16 | 147.02 | 148.76 | 121,448 | +1.16(+0.79%) |
Aug 29, 2017 | 144.50 | 147.73 | 144.50 | 147.60 | 146,163 | +2.20(+1.51%) |
Aug 28, 2017 | 145.89 | 145.89 | 144.40 | 145.40 | 78,178 | +0.09(+0.06%) |
Aug 25, 2017 | 146.11 | 146.25 | 145.15 | 145.31 | 91,110 | -0.22(-0.15%) |
Aug 24, 2017 | 144.65 | 145.94 | 144.28 | 145.53 | 171,495 | +1.08(+0.75%) |
Aug 23, 2017 | 144.10 | 145.01 | 143.93 | 144.45 | 98,847 | -0.50(-0.34%) |
Aug 22, 2017 | 143.96 | 145.44 | 143.50 | 144.95 | 109,395 | +1.43(+1.00%) |
Aug 21, 2017 | 143.89 | 144.81 | 142.78 | 143.52 | 154,825 | -0.42(-0.29%) |
Aug 18, 2017 | 143.47 | 144.66 | 143.01 | 143.94 | 172,422 | -0.07(-0.05%) |
Aug 17, 2017 | 146.77 | 147.69 | 143.66 | 144.01 | 129,133 | -3.28(-2.23%) |
Aug 16, 2017 | 147.59 | 147.95 | 146.63 | 147.29 | 157,625 | +0.31(+0.21%) |
Aug 15, 2017 | 147.35 | 147.96 | 146.39 | 146.98 | 132,787 | -0.18(-0.12%) |
Aug 14, 2017 | 146.09 | 147.56 | 145.01 | 147.16 | 125,900 | +2.39(+1.65%) |
Aug 11, 2017 | 145.47 | 146.43 | 144.76 | 144.77 | 130,675 | -0.21(-0.14%) |
Aug 10, 2017 | 146.52 | 146.75 | 144.79 | 144.98 | 167,259 | -2.14(-1.45%) |
Aug 09, 2017 | 146.32 | 147.43 | 146.04 | 147.12 | 180,206 | +0.32(+0.22%) |
Aug 08, 2017 | 147.04 | 147.62 | 144.82 | 146.80 | 153,040 | -0.33(-0.22%) |
Aug 07, 2017 | 148.20 | 148.24 | 146.64 | 147.13 | 203,031 | -1.17(-0.79%) |
Aug 04, 2017 | 148.62 | 148.62 | 146.69 | 148.30 | 197,528 | +0.79(+0.54%) |
Aug 03, 2017 | 145.00 | 148.37 | 142.17 | 147.51 | 374,778 | +8.88(+6.41%) |
Aug 02, 2017 | 136.85 | 138.95 | 136.03 | 138.63 | 232,177 | +1.79(+1.31%) |