Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 179.22 | 179.39 | 178.00 | 178.30 | 2,463,531 | -0.64(-0.36%) |
Oct 30, 2017 | 180.98 | 180.98 | 178.65 | 178.94 | 3,514,964 | -2.88(-1.59%) |
Oct 27, 2017 | 181.43 | 181.98 | 180.12 | 181.82 | 2,582,577 | +1.40(+0.77%) |
Oct 26, 2017 | 184.55 | 184.97 | 179.94 | 180.43 | 4,369,912 | -3.67(-1.99%) |
Oct 25, 2017 | 182.03 | 184.30 | 181.20 | 184.10 | 5,312,078 | +2.35(+1.29%) |
Oct 24, 2017 | 177.38 | 185.04 | 177.37 | 181.75 | 8,402,445 | +10.15(+5.91%) |
Oct 23, 2017 | 171.77 | 172.56 | 171.33 | 171.60 | 2,790,348 | +0.18(+0.10%) |
Oct 20, 2017 | 170.37 | 171.43 | 169.78 | 171.43 | 2,127,417 | +1.61(+0.95%) |
Oct 19, 2017 | 169.23 | 169.82 | 168.44 | 169.81 | 1,767,064 | +0.75(+0.44%) |
Oct 18, 2017 | 168.48 | 169.35 | 168.37 | 169.06 | 1,825,436 | +0.40(+0.24%) |
Oct 17, 2017 | 169.23 | 169.41 | 167.67 | 168.66 | 2,776,809 | -0.75(-0.44%) |
Oct 16, 2017 | 168.62 | 169.42 | 168.24 | 169.41 | 1,530,192 | +0.77(+0.46%) |
Oct 13, 2017 | 169.50 | 170.22 | 167.93 | 168.64 | 1,887,135 | +0.10(+0.06%) |
Oct 12, 2017 | 167.77 | 168.58 | 167.53 | 168.54 | 2,463,277 | +0.84(+0.50%) |
Oct 11, 2017 | 167.89 | 167.97 | 166.27 | 167.70 | 2,650,393 | -0.19(-0.11%) |
Oct 10, 2017 | 168.37 | 168.54 | 167.73 | 167.89 | 1,512,241 | +0.05(+0.03%) |
Oct 09, 2017 | 167.27 | 168.24 | 167.06 | 167.83 | 1,361,570 | +0.12(+0.07%) |
Oct 06, 2017 | 167.31 | 167.72 | 166.74 | 167.71 | 2,131,314 | +0.12(+0.07%) |
Oct 05, 2017 | 167.69 | 168.55 | 167.23 | 167.59 | 2,247,057 | -0.12(-0.07%) |
Oct 04, 2017 | 166.41 | 168.03 | 166.14 | 167.71 | 2,112,726 | +1.51(+0.91%) |
Oct 03, 2017 | 164.69 | 166.22 | 163.73 | 166.20 | 2,110,727 | +1.40(+0.85%) |
Oct 02, 2017 | 163.22 | 164.82 | 163.22 | 164.80 | 1,668,176 | +2.22(+1.36%) |
Sep 29, 2017 | 161.93 | 162.58 | 161.67 | 162.58 | 2,107,319 | +0.27(+0.17%) |
Sep 28, 2017 | 161.34 | 162.56 | 161.30 | 162.31 | 2,701,919 | +0.05(+0.03%) |
Sep 27, 2017 | 163.50 | 163.73 | 161.23 | 162.25 | 2,407,999 | -1.20(-0.73%) |
Sep 26, 2017 | 163.63 | 164.85 | 163.38 | 163.46 | 1,581,059 | +0.23(+0.14%) |
Sep 25, 2017 | 163.42 | 163.60 | 162.17 | 163.22 | 2,077,504 | -0.02(-0.01%) |
Sep 22, 2017 | 162.38 | 163.66 | 162.10 | 163.25 | 1,927,907 | +0.25(+0.15%) |
Sep 21, 2017 | 163.35 | 163.91 | 162.84 | 163.00 | 1,784,808 | -0.05(-0.03%) |
Sep 20, 2017 | 164.03 | 164.67 | 161.35 | 163.05 | 3,856,646 | -2.36(-1.43%) |
Sep 19, 2017 | 165.93 | 166.26 | 164.87 | 165.41 | 1,845,755 | -0.16(-0.09%) |
Sep 18, 2017 | 165.76 | 165.79 | 164.65 | 165.57 | 1,642,782 | +0.32(+0.19%) |
Sep 15, 2017 | 164.66 | 165.84 | 163.17 | 165.25 | 4,694,832 | +1.49(+0.91%) |
Sep 14, 2017 | 162.00 | 164.14 | 161.68 | 163.77 | 2,561,740 | +1.50(+0.93%) |
Sep 13, 2017 | 161.98 | 162.88 | 161.55 | 162.26 | 1,458,432 | -0.12(-0.07%) |
Sep 12, 2017 | 162.59 | 163.40 | 162.09 | 162.38 | 1,860,992 | +0.06(+0.04%) |
Sep 11, 2017 | 159.92 | 162.48 | 159.63 | 162.32 | 2,332,600 | +3.00(+1.88%) |
Sep 08, 2017 | 158.28 | 159.65 | 157.36 | 159.32 | 1,902,997 | +0.95(+0.60%) |
Sep 07, 2017 | 156.05 | 158.56 | 156.05 | 158.37 | 2,196,780 | +1.87(+1.19%) |
Sep 06, 2017 | 156.27 | 156.66 | 155.87 | 156.50 | 2,887,026 | +0.83(+0.53%) |
Sep 05, 2017 | 156.66 | 156.87 | 155.31 | 155.67 | 2,499,594 | -2.00(-1.27%) |
Sep 01, 2017 | 158.48 | 158.72 | 157.74 | 157.67 | 1,824,275 | -0.59(-0.37%) |
Aug 31, 2017 | 158.26 | 158.49 | 157.25 | 158.26 | 2,024,256 | +0.49(+0.31%) |
Aug 30, 2017 | 157.17 | 157.77 | 156.46 | 157.77 | 1,544,364 | +0.60(+0.38%) |
Aug 29, 2017 | 156.62 | 157.30 | 155.94 | 157.17 | 1,279,809 | +0.36(+0.23%) |
Aug 28, 2017 | 157.07 | 157.44 | 156.34 | 156.82 | 1,516,630 | +0.26(+0.16%) |
Aug 25, 2017 | 157.58 | 157.59 | 156.50 | 156.56 | 1,598,617 | +0.01(+0.01%) |
Aug 24, 2017 | 157.93 | 157.93 | 156.43 | 156.55 | 1,588,991 | -0.43(-0.27%) |
Aug 23, 2017 | 158.05 | 158.09 | 156.71 | 156.98 | 1,642,734 | -1.25(-0.79%) |
Aug 22, 2017 | 158.03 | 158.52 | 157.59 | 158.23 | 2,715,438 | +0.70(+0.44%) |
Aug 21, 2017 | 156.95 | 157.80 | 156.34 | 157.53 | 2,035,443 | +0.79(+0.50%) |
Aug 18, 2017 | 158.15 | 158.36 | 156.68 | 156.75 | 2,387,434 | -1.40(-0.89%) |
Aug 17, 2017 | 160.03 | 160.28 | 158.09 | 158.15 | 1,813,302 | -1.98(-1.24%) |
Aug 16, 2017 | 159.58 | 160.67 | 159.12 | 160.13 | 2,212,822 | +0.57(+0.36%) |
Aug 15, 2017 | 159.42 | 160.06 | 159.04 | 159.56 | 1,361,465 | -0.15(-0.09%) |
Aug 14, 2017 | 159.16 | 159.90 | 158.70 | 159.70 | 1,641,847 | +1.07(+0.67%) |
Aug 11, 2017 | 159.30 | 159.30 | 158.36 | 158.63 | 1,886,444 | -0.19(-0.12%) |
Aug 10, 2017 | 158.35 | 159.54 | 158.02 | 158.82 | 2,040,609 | -0.19(-0.12%) |
Aug 09, 2017 | 159.18 | 160.12 | 158.33 | 159.02 | 2,106,409 | +0.04(+0.02%) |
Aug 08, 2017 | 159.29 | 160.10 | 158.41 | 158.98 | 2,409,693 | -0.78(-0.49%) |
Aug 07, 2017 | 160.11 | 160.50 | 159.17 | 159.76 | 1,522,548 | -0.16(-0.10%) |
Aug 04, 2017 | 160.15 | 160.66 | 158.73 | 159.92 | 1,977,152 | +0.02(+0.01%) |
Aug 03, 2017 | 158.58 | 159.91 | 157.97 | 159.90 | 2,667,285 | +1.70(+1.08%) |
Aug 02, 2017 | 156.48 | 158.34 | 156.20 | 158.19 | 2,635,452 | +1.72(+1.10%) |