Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 168.39 | 169.61 | 168.36 | 169.41 | 561,700 | +2.64(+1.58%) |
Oct 30, 2017 | 167.11 | 167.62 | 166.17 | 166.77 | 1,353,140 | -0.94(-0.56%) |
Oct 27, 2017 | 167.07 | 168.01 | 166.02 | 167.71 | 750,941 | +1.04(+0.62%) |
Oct 26, 2017 | 166.39 | 167.34 | 165.78 | 166.67 | 456,722 | +0.43(+0.26%) |
Oct 25, 2017 | 167.30 | 167.75 | 164.70 | 166.24 | 597,639 | -1.00(-0.60%) |
Oct 24, 2017 | 166.65 | 167.29 | 166.13 | 167.24 | 655,466 | +0.34(+0.20%) |
Oct 23, 2017 | 166.79 | 168.03 | 166.17 | 166.90 | 1,323,706 | +2.67(+1.63%) |
Oct 20, 2017 | 164.97 | 165.17 | 163.73 | 164.23 | 1,164,331 | -0.75(-0.45%) |
Oct 19, 2017 | 163.11 | 165.23 | 162.54 | 164.98 | 1,195,066 | +4.02(+2.50%) |
Oct 18, 2017 | 164.81 | 164.93 | 158.04 | 160.96 | 2,897,621 | -4.32(-2.61%) |
Oct 17, 2017 | 164.97 | 165.61 | 163.54 | 165.28 | 1,125,906 | -0.23(-0.14%) |
Oct 16, 2017 | 164.78 | 165.52 | 164.41 | 165.51 | 792,931 | +0.27(+0.16%) |
Oct 13, 2017 | 165.49 | 165.78 | 164.57 | 165.24 | 863,699 | +2.52(+1.55%) |
Oct 12, 2017 | 161.27 | 163.92 | 161.16 | 162.72 | 1,389,168 | +0.67(+0.41%) |
Oct 11, 2017 | 160.61 | 162.20 | 160.35 | 162.05 | 916,545 | +1.61(+1.00%) |
Oct 10, 2017 | 159.59 | 160.44 | 158.32 | 160.44 | 557,272 | +0.97(+0.61%) |
Oct 09, 2017 | 158.83 | 159.95 | 158.68 | 159.47 | 376,529 | +0.66(+0.41%) |
Oct 06, 2017 | 157.46 | 160.19 | 157.18 | 158.81 | 1,306,079 | +0.86(+0.55%) |
Oct 05, 2017 | 158.91 | 159.17 | 157.33 | 157.95 | 450,648 | -2.50(-1.56%) |
Oct 04, 2017 | 159.31 | 160.68 | 158.89 | 160.45 | 918,835 | +0.69(+0.43%) |
Oct 03, 2017 | 159.77 | 159.93 | 158.92 | 159.77 | 484,811 | -0.22(-0.14%) |
Oct 02, 2017 | 159.70 | 160.99 | 159.13 | 159.99 | 624,937 | -0.47(-0.29%) |
Sep 29, 2017 | 159.43 | 160.77 | 158.98 | 160.46 | 1,789,330 | +0.67(+0.42%) |
Sep 28, 2017 | 157.72 | 160.27 | 157.59 | 159.80 | 1,576,628 | +3.33(+2.13%) |
Sep 27, 2017 | 152.96 | 157.37 | 152.84 | 156.47 | 1,337,793 | +3.82(+2.51%) |
Sep 26, 2017 | 151.54 | 152.70 | 150.85 | 152.64 | 1,259,781 | +0.80(+0.52%) |
Sep 25, 2017 | 154.54 | 154.83 | 151.04 | 151.85 | 906,273 | -3.70(-2.38%) |
Sep 22, 2017 | 154.84 | 156.01 | 154.72 | 155.55 | 323,933 | +0.18(+0.11%) |
Sep 21, 2017 | 155.15 | 155.68 | 153.87 | 155.37 | 1,137,345 | +0.54(+0.35%) |
Sep 20, 2017 | 157.39 | 157.46 | 153.46 | 154.83 | 1,056,859 | -2.91(-1.84%) |
Sep 19, 2017 | 158.06 | 158.11 | 157.15 | 157.73 | 1,059,295 | +1.22(+0.78%) |
Sep 18, 2017 | 154.47 | 156.72 | 154.34 | 156.51 | 1,380,585 | +4.29(+2.82%) |
Sep 15, 2017 | 152.81 | 152.90 | 151.98 | 152.22 | 674,610 | +0.92(+0.61%) |
Sep 14, 2017 | 150.62 | 151.74 | 150.24 | 151.30 | 560,713 | +1.28(+0.85%) |
Sep 13, 2017 | 150.53 | 150.90 | 149.96 | 150.03 | 655,025 | -1.20(-0.79%) |
Sep 12, 2017 | 151.93 | 150.76 | 151.23 | 468,756 | -1.34(-0.88%) | |
Sep 11, 2017 | 151.00 | 152.66 | 150.84 | 152.57 | 744,957 | +2.87(+1.92%) |
Sep 08, 2017 | 150.20 | 151.00 | 149.11 | 149.70 | 703,565 | -1.07(-0.71%) |
Sep 07, 2017 | 149.04 | 150.84 | 148.39 | 150.77 | 1,096,621 | +4.11(+2.80%) |
Sep 06, 2017 | 146.50 | 147.41 | 146.10 | 146.66 | 529,647 | +1.56(+1.08%) |
Sep 05, 2017 | 146.13 | 146.65 | 143.84 | 145.10 | 526,403 | -2.31(-1.57%) |
Sep 01, 2017 | 147.30 | 147.69 | 146.57 | 147.41 | 789,199 | +0.91(+0.62%) |
Aug 31, 2017 | 145.20 | 146.84 | 144.89 | 146.50 | 840,349 | +1.41(+0.97%) |
Aug 30, 2017 | 144.19 | 145.56 | 143.80 | 145.10 | 889,928 | -0.32(-0.22%) |
Aug 29, 2017 | 143.99 | 145.77 | 143.87 | 145.42 | 614,036 | +0.97(+0.67%) |
Aug 28, 2017 | 144.03 | 144.68 | 143.77 | 144.45 | 278,936 | -0.09(-0.07%) |
Aug 25, 2017 | 144.10 | 145.09 | 143.92 | 144.55 | 571,148 | +0.72(+0.50%) |
Aug 24, 2017 | 143.67 | 144.24 | 143.13 | 143.82 | 426,967 | +0.05(+0.03%) |
Aug 23, 2017 | 144.25 | 144.53 | 143.53 | 143.78 | 567,907 | -0.91(-0.63%) |
Aug 22, 2017 | 142.37 | 145.10 | 142.34 | 144.69 | 895,229 | +2.61(+1.83%) |
Aug 21, 2017 | 142.62 | 142.75 | 141.47 | 142.08 | 600,221 | -0.63(-0.44%) |
Aug 18, 2017 | 142.47 | 143.04 | 141.51 | 142.71 | 734,895 | +1.51(+1.07%) |
Aug 17, 2017 | 143.27 | 143.58 | 141.15 | 141.20 | 518,524 | -2.83(-1.97%) |
Aug 16, 2017 | 142.65 | 144.46 | 142.50 | 144.03 | 553,686 | +1.13(+0.79%) |
Aug 15, 2017 | 141.95 | 143.06 | 141.95 | 142.90 | 402,069 | -0.14(-0.10%) |
Aug 14, 2017 | 141.40 | 143.68 | 141.38 | 143.04 | 589,562 | +1.33(+0.94%) |
Aug 11, 2017 | 140.02 | 141.85 | 139.63 | 141.71 | 444,845 | +0.95(+0.67%) |
Aug 10, 2017 | 142.90 | 142.93 | 140.68 | 140.76 | 901,361 | -3.17(-2.20%) |
Aug 09, 2017 | 143.08 | 144.09 | 142.79 | 143.93 | 583,753 | +0.40(+0.28%) |
Aug 08, 2017 | 144.79 | 145.46 | 143.32 | 143.53 | 524,307 | -1.21(-0.84%) |
Aug 07, 2017 | 143.73 | 144.96 | 143.72 | 144.73 | 507,998 | +1.39(+0.97%) |
Aug 04, 2017 | 143.46 | 142.42 | 143.35 | 524,052 | +0.72(+0.51%) | |
Aug 03, 2017 | 143.08 | 143.24 | 141.96 | 142.62 | 986,547 | +1.08(+0.76%) |
Aug 02, 2017 | 143.00 | 143.30 | 140.88 | 141.55 | 912,441 | +0.09(+0.07%) |