Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 209.66 | 210.00 | 206.98 | 209.21 | 1,266,356 | -0.25(-0.12%) |
Oct 30, 2017 | 211.00 | 212.07 | 208.64 | 209.46 | 1,442,871 | -1.88(-0.89%) |
Oct 27, 2017 | 207.00 | 212.00 | 205.94 | 211.34 | 2,219,506 | +4.43(+2.14%) |
Oct 26, 2017 | 206.00 | 209.91 | 205.24 | 206.91 | 2,114,835 | +1.20(+0.58%) |
Oct 25, 2017 | 200.00 | 209.74 | 199.75 | 205.71 | 3,741,164 | +10.46(+5.36%) |
Oct 24, 2017 | 195.81 | 196.53 | 194.02 | 195.25 | 1,963,828 | -0.39(-0.20%) |
Oct 23, 2017 | 194.55 | 197.49 | 193.32 | 195.64 | 1,028,084 | +0.95(+0.49%) |
Oct 20, 2017 | 193.77 | 196.95 | 193.69 | 194.69 | 1,235,030 | +1.49(+0.77%) |
Oct 19, 2017 | 191.27 | 193.32 | 187.75 | 193.20 | 2,270,544 | +1.41(+0.74%) |
Oct 18, 2017 | 190.38 | 199.23 | 190.01 | 191.79 | 3,293,369 | +4.53(+2.42%) |
Oct 17, 2017 | 184.16 | 189.55 | 183.69 | 187.26 | 2,025,711 | +3.50(+1.90%) |
Oct 16, 2017 | 183.33 | 185.37 | 182.71 | 183.76 | 1,366,146 | -0.07(-0.04%) |
Oct 13, 2017 | 185.50 | 187.00 | 182.31 | 183.83 | 3,279,980 | -5.91(-3.11%) |
Oct 12, 2017 | 190.57 | 190.85 | 188.59 | 189.74 | 1,646,330 | -0.15(-0.08%) |
Oct 11, 2017 | 188.78 | 190.34 | 187.55 | 189.89 | 1,058,758 | +1.25(+0.66%) |
Oct 10, 2017 | 190.34 | 190.69 | 187.36 | 188.64 | 1,128,238 | -2.10(-1.10%) |
Oct 09, 2017 | 192.82 | 193.49 | 189.93 | 190.74 | 1,367,420 | -2.48(-1.28%) |
Oct 06, 2017 | 193.07 | 194.14 | 192.67 | 193.22 | 848,050 | +0.30(+0.16%) |
Oct 05, 2017 | 193.41 | 194.05 | 191.77 | 192.92 | 1,187,759 | -0.50(-0.26%) |
Oct 04, 2017 | 193.50 | 194.87 | 193.23 | 193.42 | 973,402 | +0.19(+0.10%) |
Oct 03, 2017 | 191.19 | 193.38 | 190.84 | 193.23 | 1,030,592 | +2.12(+1.11%) |
Oct 02, 2017 | 191.21 | 191.78 | 190.00 | 191.11 | 1,519,955 | +1.23(+0.65%) |
Sep 29, 2017 | 189.39 | 189.94 | 187.81 | 189.88 | 1,259,258 | +0.10(+0.05%) |
Sep 28, 2017 | 185.95 | 190.14 | 185.53 | 189.78 | 2,457,575 | +3.33(+1.79%) |
Sep 27, 2017 | 184.78 | 186.87 | 183.49 | 186.45 | 1,608,418 | +2.17(+1.18%) |
Sep 26, 2017 | 182.25 | 184.97 | 182.09 | 184.28 | 1,819,655 | +2.78(+1.53%) |
Sep 25, 2017 | 183.01 | 185.41 | 181.14 | 181.50 | 2,044,861 | -1.36(-0.74%) |
Sep 22, 2017 | 183.50 | 185.78 | 180.71 | 182.86 | 2,244,287 | -0.64(-0.35%) |
Sep 21, 2017 | 183.11 | 184.44 | 182.15 | 183.50 | 1,637,071 | +0.01(+0.01%) |
Sep 20, 2017 | 181.39 | 183.53 | 179.40 | 183.49 | 3,070,549 | +2.05(+1.13%) |
Sep 19, 2017 | 186.50 | 186.50 | 180.93 | 181.44 | 3,737,834 | -3.56(-1.92%) |
Sep 18, 2017 | 187.18 | 187.52 | 184.98 | 185.00 | 1,868,039 | -1.59(-0.85%) |
Sep 15, 2017 | 186.30 | 187.89 | 184.68 | 186.59 | 2,608,735 | -0.16(-0.09%) |
Sep 14, 2017 | 189.58 | 190.00 | 186.59 | 186.75 | 1,988,576 | -2.97(-1.57%) |
Sep 13, 2017 | 189.41 | 191.99 | 188.77 | 189.72 | 1,340,168 | +0.48(+0.25%) |
Sep 12, 2017 | 195.89 | 195.89 | 188.00 | 189.24 | 2,707,897 | -6.71(-3.42%) |
Sep 11, 2017 | 195.15 | 196.14 | 193.89 | 195.95 | 1,375,444 | +2.10(+1.08%) |
Sep 08, 2017 | 192.71 | 195.01 | 192.34 | 193.85 | 1,254,615 | +1.21(+0.63%) |
Sep 07, 2017 | 192.95 | 193.94 | 191.88 | 192.64 | 1,160,939 | -1.01(-0.52%) |
Sep 06, 2017 | 197.60 | 198.13 | 192.51 | 193.65 | 1,825,531 | -3.53(-1.79%) |
Sep 05, 2017 | 196.42 | 198.98 | 195.66 | 197.18 | 1,469,555 | -0.25(-0.13%) |
Sep 01, 2017 | 196.04 | 197.57 | 196.04 | 197.43 | 916,443 | +1.39(+0.71%) |
Aug 31, 2017 | 192.71 | 196.32 | 192.41 | 196.04 | 2,436,990 | +4.54(+2.37%) |
Aug 30, 2017 | 193.52 | 193.86 | 191.48 | 191.50 | 1,892,414 | -2.33(-1.20%) |
Aug 29, 2017 | 192.79 | 194.78 | 192.77 | 193.83 | 1,116,707 | +0.35(+0.18%) |
Aug 28, 2017 | 193.04 | 194.55 | 192.70 | 193.48 | 1,576,667 | +0.80(+0.42%) |
Aug 25, 2017 | 193.59 | 194.55 | 192.59 | 192.68 | 1,421,023 | -0.22(-0.11%) |
Aug 24, 2017 | 195.22 | 195.77 | 192.24 | 192.90 | 1,186,198 | -2.33(-1.19%) |
Aug 23, 2017 | 194.24 | 195.31 | 193.69 | 195.23 | 1,114,140 | +0.28(+0.14%) |
Aug 22, 2017 | 192.97 | 196.48 | 192.07 | 194.95 | 1,548,506 | +1.98(+1.03%) |
Aug 21, 2017 | 191.30 | 193.15 | 191.08 | 192.97 | 1,261,657 | +1.95(+1.02%) |
Aug 18, 2017 | 192.45 | 192.45 | 190.70 | 191.02 | 1,061,167 | -0.94(-0.49%) |
Aug 17, 2017 | 193.27 | 193.95 | 191.58 | 191.96 | 822,190 | -1.39(-0.72%) |
Aug 16, 2017 | 193.70 | 194.58 | 193.04 | 193.35 | 841,566 | +0.36(+0.19%) |
Aug 15, 2017 | 192.00 | 193.48 | 191.35 | 192.99 | 864,469 | +1.68(+0.88%) |
Aug 14, 2017 | 190.22 | 192.22 | 190.22 | 191.31 | 939,720 | +1.88(+0.99%) |
Aug 11, 2017 | 190.50 | 190.75 | 188.92 | 189.43 | 1,212,413 | -0.29(-0.15%) |
Aug 10, 2017 | 191.95 | 193.08 | 189.53 | 189.72 | 1,224,446 | -3.13(-1.62%) |
Aug 09, 2017 | 191.94 | 193.16 | 191.07 | 192.85 | 827,753 | +0.87(+0.45%) |
Aug 08, 2017 | 190.49 | 193.36 | 189.52 | 191.98 | 1,226,494 | +1.37(+0.72%) |
Aug 07, 2017 | 190.33 | 191.54 | 189.26 | 190.61 | 811,279 | +0.13(+0.07%) |
Aug 04, 2017 | 191.44 | 189.86 | 190.48 | 967,628 | -0.96(-0.50%) | |
Aug 03, 2017 | 189.28 | 191.83 | 188.96 | 191.44 | 1,155,301 | +2.49(+1.32%) |
Aug 02, 2017 | 186.49 | 189.89 | 186.02 | 188.95 | 1,260,473 | +2.28(+1.22%) |