Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 202.18 | 203.88 | 200.29 | 201.79 | 724,551 | +0.10(+0.05%) |
Oct 30, 2017 | 197.86 | 204.95 | 196.78 | 201.69 | 837,201 | +2.76(+1.39%) |
Oct 27, 2017 | 200.00 | 200.36 | 196.01 | 198.93 | 953,247 | -1.58(-0.79%) |
Oct 26, 2017 | 201.23 | 202.26 | 199.40 | 200.51 | 688,343 | -0.78(-0.39%) |
Oct 25, 2017 | 202.60 | 203.43 | 199.62 | 201.29 | 785,376 | -2.02(-0.99%) |
Oct 24, 2017 | 201.96 | 203.77 | 201.27 | 203.31 | 670,185 | +0.95(+0.47%) |
Oct 23, 2017 | 204.84 | 204.97 | 202.10 | 202.36 | 804,514 | -2.48(-1.21%) |
Oct 20, 2017 | 205.72 | 207.64 | 203.17 | 204.84 | 1,114,744 | +0.22(+0.11%) |
Oct 19, 2017 | 198.06 | 208.69 | 197.12 | 204.62 | 2,739,403 | +6.25(+3.15%) |
Oct 18, 2017 | 197.81 | 201.16 | 196.61 | 198.37 | 2,400,323 | -3.91(-1.93%) |
Oct 17, 2017 | 196.44 | 202.66 | 195.27 | 202.28 | 1,993,446 | +8.58(+4.43%) |
Oct 16, 2017 | 196.12 | 197.40 | 192.10 | 193.70 | 2,309,576 | -4.88(-2.46%) |
Oct 13, 2017 | 191.98 | 200.90 | 187.96 | 198.58 | 3,790,636 | +8.42(+4.43%) |
Oct 12, 2017 | 201.52 | 201.78 | 189.50 | 190.16 | 5,494,625 | -17.73(-8.53%) |
Oct 11, 2017 | 212.19 | 212.68 | 207.67 | 207.89 | 2,061,083 | -4.80(-2.26%) |
Oct 10, 2017 | 217.15 | 217.84 | 212.69 | 212.69 | 835,574 | -4.65(-2.14%) |
Oct 09, 2017 | 220.10 | 220.90 | 215.61 | 217.34 | 631,133 | -2.57(-1.17%) |
Oct 06, 2017 | 219.42 | 221.33 | 219.10 | 219.91 | 1,479,151 | -0.72(-0.33%) |
Oct 05, 2017 | 223.53 | 224.99 | 220.62 | 220.63 | 1,229,352 | -2.89(-1.29%) |
Oct 04, 2017 | 226.76 | 227.42 | 222.85 | 223.52 | 600,199 | -4.10(-1.80%) |
Oct 03, 2017 | 222.47 | 227.79 | 221.76 | 227.62 | 893,156 | +3.82(+1.71%) |
Oct 02, 2017 | 226.93 | 226.99 | 218.32 | 223.80 | 1,063,620 | -2.26(-1.00%) |
Sep 29, 2017 | 226.30 | 227.91 | 224.62 | 226.06 | 562,094 | -0.83(-0.37%) |
Sep 28, 2017 | 227.44 | 228.59 | 226.03 | 226.89 | 549,874 | -0.77(-0.34%) |
Sep 27, 2017 | 219.28 | 228.80 | 219.28 | 227.66 | 1,168,728 | +8.67(+3.96%) |
Sep 26, 2017 | 219.00 | 220.75 | 218.67 | 218.99 | 1,422,228 | +0.10(+0.05%) |
Sep 25, 2017 | 219.64 | 220.63 | 218.13 | 218.89 | 904,610 | -0.28(-0.13%) |
Sep 22, 2017 | 219.01 | 221.69 | 218.36 | 219.17 | 767,675 | -0.57(-0.26%) |
Sep 21, 2017 | 224.72 | 224.72 | 219.70 | 219.74 | 847,843 | -4.10(-1.83%) |
Sep 20, 2017 | 223.89 | 226.92 | 221.88 | 223.84 | 623,149 | -0.61(-0.27%) |
Sep 19, 2017 | 227.38 | 227.55 | 222.63 | 224.45 | 802,931 | -2.63(-1.16%) |
Sep 18, 2017 | 225.73 | 228.69 | 225.34 | 227.08 | 1,061,060 | +2.41(+1.07%) |
Sep 15, 2017 | 223.49 | 224.88 | 222.81 | 224.67 | 937,583 | +0.74(+0.33%) |
Sep 14, 2017 | 225.34 | 226.03 | 221.69 | 223.93 | 1,439,843 | -2.48(-1.10%) |
Sep 13, 2017 | 225.98 | 227.69 | 225.71 | 226.41 | 716,642 | -0.47(-0.21%) |
Sep 12, 2017 | 229.54 | 229.56 | 225.52 | 226.88 | 1,006,391 | -1.72(-0.75%) |
Sep 11, 2017 | 228.89 | 227.12 | 228.60 | 715,961 | +1.62(+0.71%) | |
Sep 08, 2017 | 229.66 | 229.66 | 226.00 | 226.98 | 1,112,941 | -3.55(-1.54%) |
Sep 07, 2017 | 228.52 | 231.28 | 228.25 | 230.53 | 1,626,421 | +2.53(+1.11%) |
Sep 06, 2017 | 224.29 | 228.09 | 223.77 | 228.00 | 1,518,952 | +4.10(+1.83%) |
Sep 05, 2017 | 221.00 | 223.94 | 220.01 | 223.90 | 1,622,371 | +2.17(+0.98%) |
Sep 01, 2017 | 221.12 | 222.27 | 218.76 | 221.73 | 1,646,275 | +0.72(+0.33%) |
Aug 31, 2017 | 214.82 | 221.15 | 214.47 | 221.01 | 2,071,694 | +7.44(+3.48%) |
Aug 30, 2017 | 211.38 | 213.88 | 210.59 | 213.57 | 1,511,175 | +1.79(+0.85%) |
Aug 29, 2017 | 205.14 | 212.73 | 204.01 | 211.78 | 1,754,761 | +4.03(+1.94%) |
Aug 28, 2017 | 210.20 | 211.38 | 207.00 | 207.75 | 2,742,886 | -4.61(-2.17%) |
Aug 25, 2017 | 217.80 | 208.25 | 212.36 | 7,890,175 | -21.35(-9.14%) | |
Aug 24, 2017 | 240.00 | 247.30 | 233.02 | 233.71 | 2,874,004 | +1.65(+0.71%) |
Aug 23, 2017 | 231.00 | 233.44 | 228.50 | 232.06 | 2,860,688 | +0.41(+0.18%) |
Aug 22, 2017 | 236.37 | 239.98 | 231.16 | 231.65 | 2,166,327 | -2.56(-1.09%) |
Aug 21, 2017 | 236.67 | 240.00 | 233.02 | 234.21 | 1,805,425 | -9.99(-4.09%) |
Aug 18, 2017 | 240.85 | 247.36 | 240.85 | 244.20 | 814,120 | +2.77(+1.15%) |
Aug 17, 2017 | 241.83 | 245.25 | 240.96 | 241.43 | 678,469 | -2.00(-0.82%) |
Aug 16, 2017 | 238.02 | 245.10 | 236.00 | 243.43 | 1,303,010 | +5.76(+2.42%) |
Aug 15, 2017 | 248.81 | 248.93 | 237.36 | 237.67 | 1,574,685 | -10.80(-4.35%) |
Aug 14, 2017 | 251.80 | 252.88 | 247.45 | 248.47 | 681,063 | -2.58(-1.03%) |
Aug 11, 2017 | 247.95 | 251.98 | 247.95 | 251.05 | 385,940 | +4.18(+1.69%) |
Aug 10, 2017 | 252.09 | 252.20 | 246.69 | 246.87 | 686,181 | -6.21(-2.45%) |
Aug 09, 2017 | 249.85 | 254.42 | 249.18 | 253.08 | 669,215 | +2.44(+0.97%) |
Aug 08, 2017 | 248.89 | 252.87 | 247.23 | 250.64 | 537,119 | +1.83(+0.74%) |
Aug 07, 2017 | 249.56 | 251.92 | 248.53 | 248.81 | 618,275 | -1.39(-0.56%) |
Aug 04, 2017 | 254.59 | 250.01 | 250.20 | 460,920 | -1.08(-0.43%) | |
Aug 03, 2017 | 246.94 | 251.98 | 246.24 | 251.28 | 676,403 | +3.31(+1.33%) |
Aug 02, 2017 | 255.00 | 255.35 | 246.10 | 247.97 | 1,188,174 | -7.30(-2.86%) |