Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 162.75 | 163.99 | 162.18 | 162.81 | 980,779 | +0.60(+0.37%) |
Oct 30, 2017 | 163.47 | 163.64 | 161.90 | 162.22 | 642,460 | -1.73(-1.05%) |
Oct 27, 2017 | 164.53 | 164.74 | 163.40 | 163.95 | 644,117 | -0.85(-0.51%) |
Oct 26, 2017 | 164.95 | 165.37 | 164.22 | 164.79 | 636,601 | +1.03(+0.63%) |
Oct 25, 2017 | 163.73 | 164.22 | 161.79 | 163.77 | 1,085,162 | -0.69(-0.42%) |
Oct 24, 2017 | 164.36 | 165.28 | 163.87 | 164.46 | 827,982 | +1.42(+0.87%) |
Oct 23, 2017 | 164.57 | 164.73 | 162.93 | 163.05 | 659,934 | -1.45(-0.88%) |
Oct 20, 2017 | 162.94 | 164.55 | 162.44 | 164.50 | 505,790 | +2.22(+1.37%) |
Oct 19, 2017 | 161.39 | 162.30 | 160.61 | 162.28 | 585,284 | +0.31(+0.19%) |
Oct 18, 2017 | 162.41 | 162.64 | 161.63 | 161.97 | 529,051 | +0.18(+0.11%) |
Oct 17, 2017 | 161.29 | 162.24 | 161.08 | 161.79 | 680,587 | +0.04(+0.03%) |
Oct 16, 2017 | 161.28 | 161.83 | 160.70 | 161.75 | 561,665 | +0.90(+0.56%) |
Oct 13, 2017 | 161.54 | 162.22 | 160.52 | 160.84 | 761,981 | +0.28(+0.18%) |
Oct 12, 2017 | 158.20 | 160.66 | 158.20 | 160.56 | 889,719 | +2.25(+1.42%) |
Oct 11, 2017 | 158.28 | 158.53 | 157.73 | 158.31 | 598,433 | +0.05(+0.03%) |
Oct 10, 2017 | 158.73 | 159.15 | 157.29 | 158.26 | 683,396 | +0.15(+0.10%) |
Oct 09, 2017 | 158.36 | 158.71 | 157.63 | 158.11 | 487,861 | +0.13(+0.08%) |
Oct 06, 2017 | 158.02 | 158.70 | 157.66 | 157.97 | 1,066,653 | -0.07(-0.04%) |
Oct 05, 2017 | 158.35 | 159.05 | 157.85 | 158.04 | 886,532 | -0.24(-0.15%) |
Oct 04, 2017 | 158.03 | 158.82 | 157.76 | 158.29 | 676,781 | +0.34(+0.21%) |
Oct 03, 2017 | 156.92 | 158.24 | 156.77 | 157.95 | 661,889 | +0.88(+0.56%) |
Oct 02, 2017 | 153.35 | 157.06 | 152.16 | 157.06 | 1,296,015 | +1.02(+0.65%) |
Sep 29, 2017 | 156.76 | 157.06 | 155.81 | 156.05 | 740,037 | -0.71(-0.45%) |
Sep 28, 2017 | 155.83 | 156.99 | 155.20 | 156.76 | 775,544 | +0.27(+0.17%) |
Sep 27, 2017 | 157.13 | 156.49 | 1,034,376 | +1.38(+0.89%) | ||
Sep 26, 2017 | 157.87 | 157.98 | 152.91 | 155.11 | 2,083,897 | -2.59(-1.65%) |
Sep 25, 2017 | 157.69 | 158.26 | 156.18 | 157.71 | 805,119 | -0.21(-0.13%) |
Sep 22, 2017 | 156.55 | 158.36 | 156.55 | 157.91 | 831,805 | +1.07(+0.68%) |
Sep 21, 2017 | 156.69 | 157.67 | 156.25 | 156.84 | 767,446 | -0.34(-0.22%) |
Sep 20, 2017 | 157.25 | 158.35 | 156.51 | 157.18 | 1,087,238 | +0.18(+0.11%) |
Sep 19, 2017 | 155.28 | 157.47 | 154.78 | 157.00 | 2,295,309 | +2.19(+1.42%) |
Sep 18, 2017 | 152.01 | 154.97 | 151.66 | 154.81 | 1,935,988 | +3.51(+2.32%) |
Sep 15, 2017 | 149.66 | 152.17 | 149.25 | 151.29 | 1,281,172 | +1.58(+1.05%) |
Sep 14, 2017 | 149.34 | 149.99 | 148.87 | 149.72 | 848,400 | -0.03(-0.02%) |
Sep 13, 2017 | 148.16 | 150.41 | 147.20 | 149.74 | 953,395 | +1.28(+0.86%) |
Sep 12, 2017 | 147.40 | 148.48 | 147.15 | 148.46 | 1,216,470 | +1.27(+0.86%) |
Sep 11, 2017 | 144.47 | 147.19 | 144.17 | 147.19 | 993,756 | +3.35(+2.33%) |
Sep 08, 2017 | 141.26 | 144.23 | 141.26 | 143.84 | 770,213 | +2.20(+1.56%) |
Sep 07, 2017 | 142.96 | 142.96 | 140.01 | 141.64 | 1,114,453 | -1.08(-0.76%) |
Sep 06, 2017 | 143.47 | 144.15 | 142.45 | 142.72 | 1,095,495 | +0.28(+0.19%) |
Sep 05, 2017 | 144.95 | 145.32 | 142.34 | 142.44 | 1,170,731 | -2.74(-1.89%) |
Sep 01, 2017 | 144.11 | 146.01 | 143.93 | 145.18 | 1,233,606 | +1.73(+1.21%) |
Aug 31, 2017 | 143.59 | 144.22 | 142.81 | 143.45 | 969,234 | +0.38(+0.27%) |
Aug 30, 2017 | 141.86 | 143.37 | 141.80 | 143.07 | 921,113 | +1.12(+0.79%) |
Aug 29, 2017 | 140.43 | 142.28 | 140.35 | 141.94 | 866,089 | +0.71(+0.50%) |
Aug 28, 2017 | 140.63 | 141.34 | 140.23 | 141.24 | 736,468 | +0.99(+0.71%) |
Aug 25, 2017 | 140.30 | 140.71 | 139.85 | 140.25 | 696,620 | +0.65(+0.47%) |
Aug 24, 2017 | 140.31 | 140.65 | 139.53 | 139.60 | 658,480 | -0.29(-0.21%) |
Aug 23, 2017 | 140.58 | 141.43 | 139.89 | 139.89 | 1,665,632 | -1.39(-0.99%) |
Aug 22, 2017 | 138.55 | 141.45 | 138.34 | 141.29 | 896,586 | +3.53(+2.57%) |
Aug 21, 2017 | 137.97 | 138.01 | 137.17 | 137.75 | 768,820 | +0.00(+0.00%) |
Aug 18, 2017 | 137.43 | 139.00 | 136.42 | 137.75 | 976,582 | -0.37(-0.27%) |
Aug 17, 2017 | 140.60 | 141.33 | 138.12 | 138.12 | 1,190,500 | -2.86(-2.03%) |
Aug 16, 2017 | 140.80 | 141.55 | 140.68 | 140.98 | 706,638 | +0.53(+0.38%) |
Aug 15, 2017 | 140.73 | 141.16 | 140.06 | 140.45 | 1,054,783 | -0.06(-0.04%) |
Aug 14, 2017 | 140.28 | 141.46 | 140.20 | 140.51 | 950,811 | +1.10(+0.79%) |
Aug 11, 2017 | 138.16 | 140.24 | 137.66 | 139.41 | 1,141,800 | +1.12(+0.81%) |
Aug 10, 2017 | 142.19 | 142.29 | 138.13 | 138.29 | 1,872,501 | -4.67(-3.27%) |
Aug 09, 2017 | 142.90 | 143.53 | 142.36 | 142.96 | 914,215 | -0.55(-0.38%) |
Aug 08, 2017 | 143.91 | 145.00 | 142.98 | 143.51 | 1,051,591 | -0.67(-0.46%) |
Aug 07, 2017 | 145.42 | 145.57 | 143.59 | 144.18 | 1,479,719 | -1.62(-1.11%) |
Aug 04, 2017 | 147.50 | 147.50 | 145.29 | 145.81 | 1,034,977 | -0.98(-0.67%) |
Aug 03, 2017 | 143.75 | 148.02 | 142.72 | 146.78 | 1,524,192 | +0.91(+0.62%) |
Aug 02, 2017 | 145.60 | 146.77 | 144.61 | 145.88 | 1,617,124 | -0.19(-0.13%) |