Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 189.46 | 184.97 | 189.22 | 5,139,735 | +3.99(+2.16%) | |
Nov 29, 2017 | 183.70 | 185.36 | 183.38 | 185.22 | 2,254,362 | +1.85(+1.01%) |
Nov 28, 2017 | 182.20 | 183.61 | 181.62 | 183.37 | 2,404,461 | +1.27(+0.70%) |
Nov 27, 2017 | 180.35 | 182.51 | 179.87 | 182.10 | 2,288,340 | +2.04(+1.13%) |
Nov 24, 2017 | 180.57 | 180.58 | 179.62 | 180.06 | 846,953 | -0.16(-0.09%) |
Nov 22, 2017 | 181.37 | 181.99 | 180.08 | 180.22 | 1,762,767 | -1.04(-0.57%) |
Nov 21, 2017 | 179.80 | 182.51 | 179.80 | 181.26 | 2,741,283 | +2.01(+1.12%) |
Nov 20, 2017 | 178.01 | 180.87 | 177.75 | 179.25 | 2,194,985 | +1.65(+0.93%) |
Nov 17, 2017 | 176.88 | 178.03 | 176.34 | 177.60 | 2,249,534 | -0.05(-0.03%) |
Nov 16, 2017 | 176.38 | 178.08 | 176.38 | 177.64 | 1,582,232 | +1.56(+0.89%) |
Nov 15, 2017 | 176.60 | 176.94 | 175.03 | 176.08 | 1,952,610 | -1.49(-0.84%) |
Nov 14, 2017 | 176.65 | 178.06 | 175.58 | 177.57 | 1,799,224 | +0.86(+0.49%) |
Nov 13, 2017 | 175.56 | 176.88 | 175.20 | 176.71 | 2,279,726 | +0.60(+0.34%) |
Nov 10, 2017 | 176.13 | 176.88 | 175.12 | 176.12 | 1,673,511 | -0.73(-0.41%) |
Nov 09, 2017 | 176.96 | 177.63 | 175.81 | 176.84 | 2,035,047 | -1.12(-0.63%) |
Nov 08, 2017 | 177.97 | 178.59 | 177.61 | 177.96 | 1,950,400 | -0.17(-0.10%) |
Nov 07, 2017 | 178.39 | 178.69 | 177.43 | 178.13 | 2,006,333 | -0.20(-0.11%) |
Nov 06, 2017 | 179.81 | 180.13 | 178.21 | 178.33 | 1,723,699 | -1.48(-0.82%) |
Nov 03, 2017 | 179.30 | 180.09 | 178.80 | 179.81 | 2,044,010 | -0.01(-0.00%) |
Nov 02, 2017 | 178.28 | 180.26 | 177.74 | 179.82 | 2,078,580 | +1.59(+0.89%) |
Nov 01, 2017 | 178.87 | 179.46 | 177.40 | 178.23 | 1,795,030 | -0.01(-0.00%) |
Oct 31, 2017 | 179.16 | 179.33 | 177.94 | 178.24 | 2,464,322 | -0.64(-0.36%) |
Oct 30, 2017 | 180.93 | 180.93 | 178.59 | 178.88 | 3,516,091 | -2.88(-1.58%) |
Oct 27, 2017 | 181.37 | 181.93 | 180.07 | 181.76 | 2,583,405 | +1.39(+0.77%) |
Oct 26, 2017 | 184.49 | 184.91 | 179.88 | 180.37 | 4,371,314 | -3.67(-1.99%) |
Oct 25, 2017 | 181.97 | 184.24 | 181.14 | 184.04 | 5,313,783 | +2.35(+1.29%) |
Oct 24, 2017 | 177.32 | 184.98 | 177.31 | 181.69 | 8,405,141 | +10.14(+5.91%) |
Oct 23, 2017 | 171.71 | 172.50 | 171.28 | 171.55 | 2,791,244 | +0.18(+0.10%) |
Oct 20, 2017 | 170.31 | 171.37 | 169.72 | 171.37 | 2,128,100 | +1.61(+0.95%) |
Oct 19, 2017 | 169.18 | 169.77 | 168.39 | 169.76 | 1,767,631 | +0.75(+0.44%) |
Oct 18, 2017 | 168.43 | 169.30 | 168.31 | 169.01 | 1,826,022 | +0.40(+0.24%) |
Oct 17, 2017 | 169.18 | 169.36 | 167.62 | 168.61 | 2,777,700 | -0.75(-0.44%) |
Oct 16, 2017 | 168.57 | 169.37 | 168.18 | 169.36 | 1,530,683 | +0.78(+0.46%) |
Oct 13, 2017 | 169.44 | 170.16 | 167.87 | 168.58 | 1,887,741 | +0.10(+0.06%) |
Oct 12, 2017 | 167.72 | 168.52 | 167.48 | 168.48 | 2,464,067 | +0.84(+0.50%) |
Oct 11, 2017 | 167.83 | 167.92 | 166.21 | 167.65 | 2,651,243 | -0.19(-0.11%) |
Oct 10, 2017 | 168.32 | 168.49 | 167.68 | 167.83 | 1,512,726 | +0.05(+0.03%) |
Oct 09, 2017 | 167.22 | 168.19 | 167.01 | 167.78 | 1,362,007 | +0.12(+0.07%) |
Oct 06, 2017 | 167.25 | 167.67 | 166.69 | 167.65 | 2,131,998 | +0.12(+0.07%) |
Oct 05, 2017 | 167.63 | 168.50 | 167.17 | 167.54 | 2,247,778 | -0.12(-0.07%) |
Oct 04, 2017 | 166.36 | 167.98 | 166.09 | 167.65 | 2,113,404 | +1.51(+0.91%) |
Oct 03, 2017 | 164.63 | 166.17 | 163.67 | 166.14 | 2,111,404 | +1.40(+0.85%) |
Oct 02, 2017 | 163.17 | 164.77 | 163.17 | 164.74 | 1,668,711 | +2.22(+1.36%) |
Sep 29, 2017 | 161.88 | 162.53 | 161.62 | 162.53 | 2,107,996 | +0.27(+0.17%) |
Sep 28, 2017 | 161.29 | 162.51 | 161.25 | 162.26 | 2,702,786 | +0.05(+0.03%) |
Sep 27, 2017 | 163.45 | 163.67 | 161.18 | 162.20 | 2,408,772 | -1.20(-0.73%) |
Sep 26, 2017 | 163.58 | 164.80 | 163.33 | 163.40 | 1,581,566 | +0.23(+0.14%) |
Sep 25, 2017 | 163.37 | 163.55 | 162.12 | 163.17 | 2,078,170 | -0.02(-0.01%) |
Sep 22, 2017 | 162.33 | 163.61 | 162.05 | 163.19 | 1,928,526 | +0.25(+0.15%) |
Sep 21, 2017 | 163.30 | 163.86 | 162.79 | 162.95 | 1,785,381 | -0.06(-0.03%) |
Sep 20, 2017 | 163.98 | 164.62 | 161.30 | 163.00 | 3,857,883 | -2.36(-1.43%) |
Sep 19, 2017 | 165.88 | 166.21 | 164.81 | 165.36 | 1,846,347 | -0.16(-0.09%) |
Sep 18, 2017 | 165.70 | 165.73 | 164.60 | 165.52 | 1,643,309 | +0.32(+0.19%) |
Sep 15, 2017 | 164.61 | 165.79 | 163.12 | 165.20 | 4,696,339 | +1.49(+0.91%) |
Sep 14, 2017 | 161.95 | 164.09 | 161.63 | 163.71 | 2,562,562 | +1.50(+0.93%) |
Sep 13, 2017 | 161.92 | 162.83 | 161.50 | 162.21 | 1,458,900 | -0.12(-0.07%) |
Sep 12, 2017 | 162.54 | 163.35 | 162.03 | 162.33 | 1,861,589 | +0.06(+0.04%) |
Sep 11, 2017 | 159.87 | 162.43 | 159.58 | 162.26 | 2,333,349 | +3.00(+1.88%) |
Sep 08, 2017 | 158.23 | 159.60 | 157.31 | 159.27 | 1,903,608 | +0.95(+0.60%) |
Sep 07, 2017 | 156.00 | 158.51 | 156.00 | 158.32 | 2,197,485 | +1.87(+1.19%) |
Sep 06, 2017 | 156.22 | 156.60 | 155.82 | 156.45 | 2,887,953 | +0.83(+0.53%) |
Sep 05, 2017 | 156.60 | 156.82 | 155.26 | 155.62 | 2,500,396 | -2.00(-1.27%) |