Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 204.73 | 204.97 | 204.35 | 204.72 | 2,021,767 | +0.26(+0.13%) |
Oct 30, 2017 | 204.63 | 205.17 | 204.30 | 204.46 | 3,049,573 | -0.74(-0.36%) |
Oct 27, 2017 | 205.00 | 205.34 | 204.49 | 205.20 | 3,359,938 | +0.28(+0.14%) |
Oct 26, 2017 | 204.97 | 205.42 | 204.83 | 204.92 | 2,941,361 | +0.61(+0.30%) |
Oct 25, 2017 | 205.44 | 205.44 | 203.60 | 204.31 | 4,348,479 | -0.99(-0.48%) |
Oct 24, 2017 | 205.15 | 205.66 | 205.01 | 205.30 | 3,766,124 | +1.44(+0.70%) |
Oct 23, 2017 | 204.68 | 204.68 | 203.83 | 203.87 | 2,646,982 | -0.42(-0.21%) |
Oct 20, 2017 | 203.71 | 204.29 | 203.20 | 204.29 | 3,738,144 | +1.46(+0.72%) |
Oct 19, 2017 | 202.12 | 202.84 | 201.84 | 202.83 | 2,603,220 | +0.17(+0.08%) |
Oct 18, 2017 | 202.26 | 202.86 | 202.18 | 202.66 | 3,104,374 | +1.41(+0.70%) |
Oct 17, 2017 | 201.13 | 201.35 | 200.97 | 201.25 | 2,096,683 | +0.35(+0.17%) |
Oct 16, 2017 | 200.57 | 200.97 | 200.34 | 200.90 | 2,710,270 | +0.63(+0.31%) |
Oct 13, 2017 | 200.25 | 200.48 | 200.08 | 200.27 | 1,992,169 | +0.35(+0.18%) |
Oct 12, 2017 | 200.06 | 200.34 | 199.76 | 199.92 | 1,486,100 | -0.25(-0.12%) |
Oct 11, 2017 | 199.91 | 200.19 | 199.78 | 200.17 | 1,621,220 | +0.31(+0.15%) |
Oct 10, 2017 | 199.82 | 200.01 | 199.32 | 199.86 | 1,618,754 | +0.64(+0.32%) |
Oct 09, 2017 | 199.54 | 199.60 | 199.06 | 199.22 | 1,148,713 | -0.02(-0.01%) |
Oct 06, 2017 | 199.06 | 199.31 | 198.96 | 199.24 | 2,387,284 | -0.08(-0.04%) |
Oct 05, 2017 | 198.42 | 199.34 | 198.27 | 199.32 | 2,577,354 | +1.08(+0.54%) |
Oct 04, 2017 | 198.22 | 198.48 | 198.04 | 198.24 | 1,995,338 | +0.15(+0.08%) |
Oct 03, 2017 | 197.66 | 198.13 | 197.54 | 198.09 | 2,862,131 | +0.88(+0.44%) |
Oct 02, 2017 | 196.30 | 197.35 | 196.15 | 197.22 | 2,981,785 | +1.24(+0.63%) |
Sep 29, 2017 | 195.60 | 196.02 | 195.37 | 195.97 | 2,759,066 | +0.19(+0.10%) |
Sep 28, 2017 | 195.23 | 195.93 | 194.99 | 195.78 | 1,670,793 | +0.42(+0.21%) |
Sep 27, 2017 | 195.61 | 195.71 | 194.69 | 195.36 | 2,719,660 | +0.38(+0.19%) |
Sep 26, 2017 | 195.31 | 195.69 | 194.92 | 194.98 | 1,500,120 | -0.11(-0.06%) |
Sep 25, 2017 | 195.35 | 195.63 | 194.37 | 195.10 | 3,248,355 | -0.33(-0.17%) |
Sep 22, 2017 | 195.45 | 195.66 | 195.10 | 195.43 | 2,796,318 | -0.24(-0.12%) |
Sep 21, 2017 | 196.04 | 196.10 | 195.60 | 195.67 | 1,988,803 | -0.38(-0.19%) |
Sep 20, 2017 | 195.75 | 196.09 | 195.21 | 196.04 | 2,078,312 | +0.28(+0.14%) |
Sep 19, 2017 | 195.58 | 195.84 | 195.47 | 195.76 | 2,333,047 | +0.37(+0.19%) |
Sep 18, 2017 | 195.19 | 195.59 | 194.97 | 195.40 | 2,086,892 | +0.62(+0.32%) |
Sep 15, 2017 | 194.49 | 194.88 | 194.30 | 194.77 | 2,715,557 | +0.51(+0.26%) |
Sep 14, 2017 | 193.67 | 194.36 | 193.65 | 194.26 | 2,167,158 | +0.49(+0.25%) |
Sep 13, 2017 | 193.41 | 193.80 | 193.28 | 193.77 | 1,969,369 | +0.30(+0.15%) |
Sep 12, 2017 | 193.40 | 193.60 | 193.17 | 193.47 | 2,372,733 | +0.58(+0.30%) |
Sep 11, 2017 | 191.87 | 193.01 | 191.87 | 192.90 | 3,455,432 | +2.20(+1.15%) |
Sep 08, 2017 | 190.14 | 191.06 | 190.06 | 190.69 | 2,444,273 | +0.11(+0.06%) |
Sep 07, 2017 | 190.90 | 191.11 | 190.21 | 190.58 | 2,269,168 | -0.12(-0.06%) |
Sep 06, 2017 | 190.96 | 191.03 | 190.62 | 190.70 | 2,192,155 | +0.51(+0.27%) |
Sep 05, 2017 | 191.82 | 191.82 | 189.77 | 190.20 | 4,381,584 | -1.97(-1.02%) |
Sep 01, 2017 | 192.35 | 192.59 | 192.09 | 192.16 | 2,460,780 | +0.35(+0.18%) |
Aug 31, 2017 | 191.82 | 192.14 | 191.46 | 191.81 | 2,485,137 | +0.51(+0.27%) |
Aug 30, 2017 | 191.14 | 191.50 | 190.83 | 191.30 | 2,064,726 | +0.30(+0.16%) |
Aug 29, 2017 | 189.33 | 191.15 | 189.28 | 191.00 | 2,303,578 | +0.57(+0.30%) |
Aug 28, 2017 | 190.92 | 190.99 | 190.07 | 190.43 | 1,629,460 | -0.09(-0.05%) |
Aug 25, 2017 | 190.71 | 191.30 | 190.49 | 190.52 | 2,716,062 | +0.33(+0.17%) |
Aug 24, 2017 | 190.97 | 190.97 | 190.01 | 190.19 | 2,213,763 | -0.23(-0.12%) |
Aug 23, 2017 | 190.49 | 190.89 | 190.34 | 190.41 | 4,187,941 | -0.67(-0.35%) |
Aug 22, 2017 | 189.97 | 191.23 | 189.87 | 191.09 | 2,773,226 | +1.70(+0.90%) |
Aug 21, 2017 | 189.14 | 189.54 | 188.50 | 189.38 | 3,967,875 | +0.18(+0.10%) |
Aug 18, 2017 | 189.60 | 190.19 | 188.87 | 189.20 | 5,114,012 | -0.66(-0.35%) |
Aug 17, 2017 | 191.77 | 191.83 | 189.82 | 189.86 | 4,054,610 | -2.32(-1.21%) |
Aug 16, 2017 | 192.38 | 192.72 | 192.01 | 192.18 | 2,840,158 | +0.27(+0.14%) |
Aug 15, 2017 | 192.27 | 192.27 | 191.64 | 191.91 | 2,105,866 | +0.16(+0.09%) |
Aug 14, 2017 | 191.66 | 192.01 | 191.60 | 191.74 | 2,988,386 | +1.11(+0.58%) |
Aug 11, 2017 | 190.69 | 191.09 | 190.48 | 190.63 | 5,672,479 | +0.09(+0.05%) |
Aug 10, 2017 | 191.60 | 191.68 | 190.50 | 190.54 | 8,985,332 | -1.66(-0.86%) |
Aug 09, 2017 | 192.05 | 192.30 | 191.73 | 192.20 | 4,078,866 | -0.16(-0.09%) |
Aug 08, 2017 | 192.46 | 193.23 | 192.15 | 192.37 | 4,154,920 | -0.14(-0.07%) |
Aug 07, 2017 | 192.42 | 192.62 | 192.29 | 192.51 | 2,182,609 | +0.24(+0.13%) |
Aug 04, 2017 | 192.32 | 192.35 | 191.79 | 192.26 | 2,154,121 | +0.44(+0.23%) |
Aug 03, 2017 | 191.71 | 191.97 | 191.52 | 191.82 | 2,863,403 | +0.15(+0.08%) |
Aug 02, 2017 | 191.62 | 191.88 | 191.28 | 191.67 | 3,513,923 | +0.45(+0.24%) |