Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 190.35 | 193.81 | 189.95 | 193.01 | 6,417,897 | +3.16(+1.66%) |
Nov 29, 2017 | 188.20 | 192.00 | 187.57 | 189.85 | 4,897,888 | +2.31(+1.23%) |
Nov 28, 2017 | 184.10 | 187.84 | 184.02 | 187.54 | 3,720,403 | +4.05(+2.21%) |
Nov 27, 2017 | 182.74 | 183.87 | 182.41 | 183.49 | 2,985,143 | +1.13(+0.62%) |
Nov 24, 2017 | 182.66 | 182.98 | 182.25 | 182.36 | 1,038,600 | -0.20(-0.11%) |
Nov 22, 2017 | 183.78 | 183.78 | 181.94 | 182.56 | 3,017,043 | -0.62(-0.34%) |
Nov 21, 2017 | 181.78 | 183.50 | 181.51 | 183.18 | 3,046,589 | +1.55(+0.85%) |
Nov 20, 2017 | 181.43 | 181.98 | 180.44 | 181.63 | 2,428,807 | +0.57(+0.31%) |
Nov 17, 2017 | 181.70 | 181.94 | 180.50 | 181.06 | 2,715,940 | -0.99(-0.54%) |
Nov 16, 2017 | 182.21 | 183.05 | 181.65 | 182.05 | 3,943,521 | +0.24(+0.13%) |
Nov 15, 2017 | 182.13 | 182.90 | 181.41 | 181.81 | 4,002,896 | -1.53(-0.83%) |
Nov 14, 2017 | 183.66 | 184.00 | 182.50 | 183.34 | 3,087,959 | -1.06(-0.57%) |
Nov 13, 2017 | 183.16 | 184.85 | 183.16 | 184.40 | 1,889,880 | +0.72(+0.39%) |
Nov 10, 2017 | 183.84 | 184.07 | 182.51 | 183.68 | 3,043,339 | -0.81(-0.44%) |
Nov 09, 2017 | 183.34 | 184.68 | 181.76 | 184.49 | 3,633,047 | -0.11(-0.06%) |
Nov 08, 2017 | 186.31 | 186.89 | 184.35 | 184.60 | 4,118,520 | -1.70(-0.91%) |
Nov 07, 2017 | 187.23 | 188.19 | 185.61 | 186.30 | 2,500,555 | -0.38(-0.20%) |
Nov 06, 2017 | 186.10 | 187.57 | 185.30 | 186.68 | 2,603,052 | -0.59(-0.32%) |
Nov 03, 2017 | 188.13 | 188.55 | 187.02 | 187.27 | 2,159,941 | -1.34(-0.71%) |
Nov 02, 2017 | 186.75 | 188.78 | 185.89 | 188.61 | 3,340,794 | +1.44(+0.77%) |
Nov 01, 2017 | 188.10 | 188.13 | 186.73 | 187.17 | 2,727,406 | +0.23(+0.12%) |
Oct 31, 2017 | 188.06 | 188.11 | 186.41 | 186.94 | 3,290,104 | -0.91(-0.48%) |
Oct 30, 2017 | 188.02 | 188.51 | 187.35 | 187.85 | 2,472,923 | -0.74(-0.39%) |
Oct 27, 2017 | 188.32 | 188.63 | 187.05 | 188.59 | 2,978,782 | -0.02(-0.01%) |
Oct 26, 2017 | 189.65 | 189.92 | 187.83 | 188.61 | 2,740,425 | -0.10(-0.05%) |
Oct 25, 2017 | 189.83 | 190.00 | 187.66 | 188.71 | 3,394,032 | -1.07(-0.56%) |
Oct 24, 2017 | 189.92 | 190.68 | 189.53 | 189.78 | 2,888,241 | +0.39(+0.21%) |
Oct 23, 2017 | 189.18 | 189.72 | 188.64 | 189.39 | 2,418,015 | +0.35(+0.19%) |
Oct 20, 2017 | 187.75 | 189.04 | 187.58 | 189.04 | 2,934,866 | +1.83(+0.98%) |
Oct 19, 2017 | 187.16 | 187.50 | 186.43 | 187.21 | 2,831,762 | -0.64(-0.34%) |
Oct 18, 2017 | 187.75 | 188.13 | 186.80 | 187.85 | 2,192,880 | +0.46(+0.25%) |
Oct 17, 2017 | 187.96 | 188.00 | 186.50 | 187.39 | 2,273,029 | -0.57(-0.30%) |
Oct 16, 2017 | 188.00 | 188.62 | 187.57 | 187.96 | 2,316,506 | +0.59(+0.31%) |
Oct 13, 2017 | 186.77 | 188.00 | 186.33 | 187.37 | 2,830,248 | +1.07(+0.57%) |
Oct 12, 2017 | 187.70 | 187.99 | 185.97 | 186.30 | 2,640,308 | -1.16(-0.62%) |
Oct 11, 2017 | 187.40 | 187.95 | 186.48 | 187.46 | 2,750,386 | -0.54(-0.29%) |
Oct 10, 2017 | 187.46 | 188.20 | 187.16 | 188.00 | 2,212,807 | +0.50(+0.27%) |
Oct 09, 2017 | 187.50 | 187.95 | 186.64 | 187.50 | 2,036,652 | +0.07(+0.04%) |
Oct 06, 2017 | 187.20 | 187.62 | 186.05 | 187.43 | 2,995,155 | +0.31(+0.17%) |
Oct 05, 2017 | 186.17 | 188.04 | 185.80 | 187.12 | 2,784,983 | +1.29(+0.69%) |
Oct 04, 2017 | 186.20 | 186.67 | 185.51 | 185.83 | 2,071,571 | +0.16(+0.09%) |
Oct 03, 2017 | 185.60 | 186.51 | 184.60 | 185.67 | 3,173,877 | +0.26(+0.14%) |
Oct 02, 2017 | 183.45 | 185.47 | 182.93 | 185.41 | 2,577,316 | +2.09(+1.14%) |
Sep 29, 2017 | 183.59 | 183.68 | 182.42 | 183.32 | 2,761,562 | +0.11(+0.06%) |
Sep 28, 2017 | 183.40 | 183.95 | 182.44 | 183.21 | 1,930,837 | -0.06(-0.03%) |
Sep 27, 2017 | 184.00 | 182.51 | 183.27 | 2,593,448 | +1.41(+0.78%) | |
Sep 26, 2017 | 182.55 | 182.87 | 181.74 | 181.86 | 2,381,772 | -0.66(-0.36%) |
Sep 25, 2017 | 181.99 | 182.64 | 180.80 | 182.52 | 2,424,331 | +0.66(+0.36%) |
Sep 22, 2017 | 182.63 | 182.84 | 181.30 | 181.86 | 2,688,065 | -1.30(-0.71%) |
Sep 21, 2017 | 183.32 | 183.93 | 183.03 | 183.16 | 2,368,975 | -0.66(-0.36%) |
Sep 20, 2017 | 183.30 | 183.93 | 182.46 | 183.82 | 3,741,128 | +0.81(+0.44%) |
Sep 19, 2017 | 181.50 | 183.01 | 181.50 | 183.01 | 3,159,030 | +1.54(+0.85%) |
Sep 18, 2017 | 180.50 | 181.74 | 180.27 | 181.47 | 3,698,635 | +1.58(+0.88%) |
Sep 15, 2017 | 179.24 | 180.36 | 178.81 | 179.89 | 9,234,842 | +1.32(+0.74%) |
Sep 14, 2017 | 178.80 | 179.16 | 178.38 | 178.57 | 3,304,129 | -0.35(-0.20%) |
Sep 13, 2017 | 177.76 | 179.15 | 177.61 | 178.92 | 2,679,361 | +0.29(+0.16%) |
Sep 12, 2017 | 178.00 | 178.72 | 177.80 | 178.63 | 2,348,503 | +0.76(+0.43%) |
Sep 11, 2017 | 177.75 | 179.24 | 177.33 | 177.87 | 4,107,136 | +2.37(+1.35%) |
Sep 08, 2017 | 173.90 | 175.81 | 173.57 | 175.50 | 3,736,383 | +1.51(+0.87%) |
Sep 07, 2017 | 177.05 | 177.48 | 172.61 | 173.99 | 4,620,539 | -2.80(-1.58%) |
Sep 06, 2017 | 177.68 | 176.73 | 176.79 | 4,269,926 | -0.19(-0.11%) | |
Sep 05, 2017 | 180.29 | 180.29 | 176.29 | 176.98 | 4,890,670 | -3.75(-2.07%) |