Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 211.41 | 213.88 | 211.17 | 213.31 | 7,485,486 | +3.00(+1.43%) |
Nov 29, 2017 | 210.06 | 210.50 | 209.73 | 210.30 | 3,840,539 | +0.95(+0.45%) |
Nov 28, 2017 | 207.58 | 209.44 | 207.50 | 209.35 | 5,502,537 | +2.29(+1.11%) |
Nov 27, 2017 | 206.86 | 207.54 | 206.76 | 207.06 | 2,649,230 | +0.23(+0.11%) |
Nov 24, 2017 | 206.91 | 207.18 | 206.78 | 206.83 | 1,634,300 | +0.26(+0.13%) |
Nov 22, 2017 | 207.35 | 207.35 | 206.38 | 206.57 | 3,256,875 | -0.49(-0.24%) |
Nov 21, 2017 | 206.57 | 207.29 | 206.51 | 207.06 | 3,130,367 | +1.39(+0.67%) |
Nov 20, 2017 | 205.24 | 205.87 | 205.03 | 205.67 | 2,341,310 | +0.67(+0.33%) |
Nov 17, 2017 | 205.34 | 205.51 | 204.98 | 205.00 | 3,965,605 | -0.84(-0.41%) |
Nov 16, 2017 | 205.24 | 206.17 | 205.22 | 205.85 | 3,332,622 | +1.71(+0.84%) |
Nov 15, 2017 | 204.31 | 204.76 | 203.87 | 204.14 | 3,219,070 | -1.16(-0.56%) |
Nov 14, 2017 | 205.02 | 205.36 | 204.09 | 205.29 | 2,907,396 | -0.33(-0.16%) |
Nov 13, 2017 | 204.75 | 205.73 | 204.72 | 205.63 | 2,785,341 | +0.20(+0.10%) |
Nov 10, 2017 | 205.44 | 205.64 | 205.14 | 205.43 | 2,860,989 | -0.25(-0.12%) |
Nov 09, 2017 | 205.48 | 206.17 | 204.31 | 205.68 | 4,820,459 | -0.65(-0.31%) |
Nov 08, 2017 | 206.25 | 206.46 | 205.90 | 206.33 | 1,743,593 | +0.03(+0.02%) |
Nov 07, 2017 | 206.54 | 206.70 | 205.65 | 206.29 | 2,722,425 | +0.01(+0.00%) |
Nov 06, 2017 | 206.13 | 206.44 | 206.00 | 206.28 | 2,908,349 | +0.20(+0.10%) |
Nov 03, 2017 | 206.24 | 206.27 | 205.61 | 206.08 | 2,937,887 | +0.19(+0.09%) |
Nov 02, 2017 | 205.23 | 206.07 | 204.45 | 205.89 | 2,806,135 | +0.67(+0.33%) |
Nov 01, 2017 | 205.57 | 205.94 | 204.81 | 205.22 | 3,052,386 | +0.49(+0.24%) |
Oct 31, 2017 | 204.73 | 204.97 | 204.35 | 204.72 | 2,021,769 | +0.26(+0.13%) |
Oct 30, 2017 | 204.63 | 205.17 | 204.30 | 204.46 | 3,049,576 | -0.74(-0.36%) |
Oct 27, 2017 | 205.00 | 205.34 | 204.49 | 205.20 | 3,359,941 | +0.28(+0.14%) |
Oct 26, 2017 | 204.97 | 205.42 | 204.83 | 204.92 | 2,941,364 | +0.60(+0.30%) |
Oct 25, 2017 | 205.44 | 205.44 | 203.60 | 204.31 | 4,348,484 | -0.99(-0.48%) |
Oct 24, 2017 | 205.15 | 205.66 | 205.01 | 205.30 | 3,766,128 | +1.44(+0.70%) |
Oct 23, 2017 | 204.68 | 204.68 | 203.83 | 203.87 | 2,646,984 | -0.42(-0.21%) |
Oct 20, 2017 | 203.71 | 204.29 | 203.20 | 204.29 | 3,738,148 | +1.46(+0.72%) |
Oct 19, 2017 | 202.12 | 202.84 | 201.84 | 202.83 | 2,603,222 | +0.17(+0.08%) |
Oct 18, 2017 | 202.26 | 202.86 | 202.18 | 202.66 | 3,104,377 | +1.41(+0.70%) |
Oct 17, 2017 | 201.13 | 201.35 | 200.96 | 201.25 | 2,096,685 | +0.35(+0.17%) |
Oct 16, 2017 | 200.57 | 200.97 | 200.34 | 200.90 | 2,710,273 | +0.63(+0.31%) |
Oct 13, 2017 | 200.25 | 200.48 | 200.08 | 200.27 | 1,992,171 | +0.35(+0.18%) |
Oct 12, 2017 | 200.06 | 200.34 | 199.76 | 199.92 | 1,486,102 | -0.25(-0.12%) |
Oct 11, 2017 | 199.91 | 200.19 | 199.78 | 200.17 | 1,621,222 | +0.31(+0.15%) |
Oct 10, 2017 | 199.82 | 200.01 | 199.32 | 199.86 | 1,618,756 | +0.64(+0.32%) |
Oct 09, 2017 | 199.54 | 199.60 | 199.06 | 199.22 | 1,148,714 | -0.02(-0.01%) |
Oct 06, 2017 | 199.06 | 199.31 | 198.96 | 199.24 | 2,387,287 | -0.08(-0.04%) |
Oct 05, 2017 | 198.42 | 199.34 | 198.27 | 199.32 | 2,577,356 | +1.08(+0.54%) |
Oct 04, 2017 | 198.22 | 198.48 | 198.04 | 198.24 | 1,995,340 | +0.15(+0.07%) |
Oct 03, 2017 | 197.66 | 198.13 | 197.54 | 198.09 | 2,862,134 | +0.88(+0.44%) |
Oct 02, 2017 | 196.30 | 197.35 | 196.15 | 197.22 | 2,981,788 | +1.24(+0.63%) |
Sep 29, 2017 | 195.60 | 196.02 | 195.37 | 195.97 | 2,759,069 | +0.19(+0.10%) |
Sep 28, 2017 | 195.23 | 195.93 | 194.99 | 195.78 | 1,670,795 | +0.42(+0.21%) |
Sep 27, 2017 | 195.61 | 195.71 | 194.69 | 195.36 | 2,719,663 | +0.38(+0.19%) |
Sep 26, 2017 | 195.31 | 195.69 | 194.92 | 194.98 | 1,500,122 | -0.11(-0.06%) |
Sep 25, 2017 | 195.35 | 195.63 | 194.37 | 195.10 | 3,248,358 | -0.33(-0.17%) |
Sep 22, 2017 | 195.45 | 195.66 | 195.10 | 195.43 | 2,796,320 | -0.24(-0.12%) |
Sep 21, 2017 | 196.04 | 196.10 | 195.60 | 195.67 | 1,988,805 | -0.38(-0.19%) |
Sep 20, 2017 | 195.75 | 196.09 | 195.21 | 196.04 | 2,078,314 | +0.28(+0.14%) |
Sep 19, 2017 | 195.58 | 195.84 | 195.47 | 195.76 | 2,333,049 | +0.37(+0.19%) |
Sep 18, 2017 | 195.19 | 195.59 | 194.97 | 195.40 | 2,086,894 | +0.62(+0.32%) |
Sep 15, 2017 | 194.49 | 194.88 | 194.30 | 194.77 | 2,715,560 | +0.52(+0.27%) |
Sep 14, 2017 | 193.67 | 194.36 | 193.65 | 194.26 | 2,167,160 | +0.49(+0.25%) |
Sep 13, 2017 | 193.41 | 193.80 | 193.28 | 193.77 | 1,969,371 | +0.30(+0.15%) |
Sep 12, 2017 | 193.39 | 193.60 | 193.17 | 193.47 | 2,372,735 | +0.58(+0.30%) |
Sep 11, 2017 | 191.87 | 193.01 | 191.87 | 192.90 | 3,455,435 | +2.20(+1.15%) |
Sep 08, 2017 | 190.14 | 191.06 | 190.06 | 190.69 | 2,444,276 | +0.11(+0.06%) |
Sep 07, 2017 | 190.90 | 191.11 | 190.21 | 190.58 | 2,269,170 | -0.12(-0.06%) |
Sep 06, 2017 | 190.96 | 191.03 | 190.62 | 190.70 | 2,192,157 | +0.51(+0.27%) |
Sep 05, 2017 | 191.82 | 191.82 | 189.77 | 190.20 | 4,381,589 | -1.97(-1.02%) |