Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 190.84 | 186.32 | 190.59 | 5,102,648 | +4.02(+2.16%) | |
Nov 29, 2017 | 185.03 | 186.71 | 184.71 | 186.57 | 2,238,096 | +1.86(+1.01%) |
Nov 28, 2017 | 183.52 | 184.95 | 182.94 | 184.71 | 2,387,111 | +1.28(+0.70%) |
Nov 27, 2017 | 181.66 | 183.84 | 181.18 | 183.43 | 2,271,828 | +2.05(+1.13%) |
Nov 24, 2017 | 181.88 | 181.89 | 180.93 | 181.37 | 840,842 | -0.16(-0.09%) |
Nov 22, 2017 | 182.69 | 183.32 | 181.39 | 181.53 | 1,750,047 | -1.05(-0.57%) |
Nov 21, 2017 | 181.11 | 183.84 | 181.11 | 182.58 | 2,721,503 | +2.03(+1.12%) |
Nov 20, 2017 | 179.31 | 182.19 | 179.04 | 180.55 | 2,179,146 | +1.66(+0.93%) |
Nov 17, 2017 | 178.16 | 179.32 | 177.62 | 178.89 | 2,233,302 | -0.05(-0.03%) |
Nov 16, 2017 | 177.66 | 179.38 | 177.66 | 178.93 | 1,570,814 | +1.57(+0.89%) |
Nov 15, 2017 | 177.88 | 178.22 | 176.30 | 177.36 | 1,938,520 | -1.50(-0.84%) |
Nov 14, 2017 | 177.94 | 179.35 | 176.85 | 178.86 | 1,786,241 | +0.87(+0.49%) |
Nov 13, 2017 | 176.84 | 178.16 | 176.47 | 178.00 | 2,263,276 | +0.60(+0.34%) |
Nov 10, 2017 | 177.41 | 178.17 | 176.39 | 177.40 | 1,661,435 | -0.73(-0.41%) |
Nov 09, 2017 | 178.25 | 178.92 | 177.09 | 178.13 | 2,020,363 | -1.12(-0.63%) |
Nov 08, 2017 | 179.26 | 179.89 | 178.90 | 179.25 | 1,936,327 | -0.17(-0.10%) |
Nov 07, 2017 | 179.68 | 179.99 | 178.72 | 179.43 | 1,991,855 | -0.20(-0.11%) |
Nov 06, 2017 | 181.12 | 181.44 | 179.50 | 179.63 | 1,711,261 | -1.49(-0.82%) |
Nov 03, 2017 | 180.60 | 181.40 | 180.10 | 181.12 | 2,029,261 | -0.01(-0.00%) |
Nov 02, 2017 | 179.57 | 181.57 | 179.03 | 181.13 | 2,063,581 | +1.60(+0.89%) |
Nov 01, 2017 | 180.17 | 180.76 | 178.69 | 179.53 | 1,782,078 | -0.01(-0.00%) |
Oct 31, 2017 | 180.46 | 180.63 | 179.24 | 179.53 | 2,446,540 | -0.65(-0.36%) |
Oct 30, 2017 | 182.24 | 182.24 | 179.89 | 180.18 | 3,490,720 | -2.90(-1.58%) |
Oct 27, 2017 | 182.69 | 183.25 | 181.38 | 183.08 | 2,564,764 | +1.40(+0.77%) |
Oct 26, 2017 | 185.83 | 186.25 | 181.19 | 181.68 | 4,339,771 | -3.70(-1.99%) |
Oct 25, 2017 | 183.29 | 185.58 | 182.46 | 185.38 | 5,275,440 | +2.36(+1.29%) |
Oct 24, 2017 | 178.61 | 186.33 | 178.60 | 183.01 | 8,344,491 | +10.22(+5.91%) |
Oct 23, 2017 | 172.96 | 173.75 | 172.52 | 172.80 | 2,771,103 | +0.18(+0.10%) |
Oct 20, 2017 | 171.55 | 172.62 | 170.96 | 172.62 | 2,112,744 | +1.62(+0.95%) |
Oct 19, 2017 | 170.41 | 171.00 | 169.61 | 170.99 | 1,754,876 | +0.76(+0.44%) |
Oct 18, 2017 | 169.65 | 170.53 | 169.54 | 170.24 | 1,812,846 | +0.41(+0.24%) |
Oct 17, 2017 | 170.41 | 170.59 | 168.83 | 169.83 | 2,757,657 | -0.76(-0.44%) |
Oct 16, 2017 | 169.79 | 170.60 | 169.40 | 170.59 | 1,519,638 | +0.78(+0.46%) |
Oct 13, 2017 | 170.67 | 171.40 | 169.09 | 169.81 | 1,874,119 | +0.10(+0.06%) |
Oct 12, 2017 | 168.94 | 169.75 | 168.69 | 169.71 | 2,446,287 | +0.84(+0.50%) |
Oct 11, 2017 | 169.05 | 169.14 | 167.42 | 168.87 | 2,632,113 | -0.19(-0.11%) |
Oct 10, 2017 | 169.54 | 169.72 | 168.90 | 169.05 | 1,501,811 | +0.05(+0.03%) |
Oct 09, 2017 | 168.44 | 169.41 | 168.22 | 169.00 | 1,352,179 | +0.12(+0.07%) |
Oct 06, 2017 | 168.47 | 168.89 | 167.90 | 168.87 | 2,116,614 | +0.12(+0.07%) |
Oct 05, 2017 | 168.85 | 169.72 | 168.39 | 168.76 | 2,231,558 | -0.12(-0.07%) |
Oct 04, 2017 | 167.57 | 169.20 | 167.30 | 168.87 | 2,098,154 | +1.52(+0.91%) |
Oct 03, 2017 | 165.83 | 167.38 | 164.86 | 167.35 | 2,096,168 | +1.41(+0.85%) |
Oct 02, 2017 | 164.36 | 165.96 | 164.36 | 165.94 | 1,656,670 | +2.23(+1.36%) |
Sep 29, 2017 | 163.05 | 163.71 | 162.80 | 163.71 | 2,092,785 | +0.27(+0.17%) |
Sep 28, 2017 | 162.46 | 163.69 | 162.42 | 163.44 | 2,683,283 | +0.06(+0.03%) |
Sep 27, 2017 | 164.64 | 164.86 | 162.35 | 163.38 | 2,391,391 | -1.21(-0.73%) |
Sep 26, 2017 | 164.77 | 166.00 | 164.51 | 164.59 | 1,570,154 | +0.23(+0.14%) |
Sep 25, 2017 | 164.55 | 164.74 | 163.30 | 164.36 | 2,063,175 | -0.02(-0.01%) |
Sep 22, 2017 | 163.51 | 164.80 | 163.23 | 164.38 | 1,914,610 | +0.25(+0.15%) |
Sep 21, 2017 | 164.49 | 165.05 | 163.97 | 164.13 | 1,772,498 | -0.05(-0.03%) |
Sep 20, 2017 | 165.17 | 165.81 | 162.47 | 164.19 | 3,830,046 | -2.38(-1.43%) |
Sep 19, 2017 | 167.09 | 167.41 | 166.01 | 166.56 | 1,833,024 | -0.16(-0.09%) |
Sep 18, 2017 | 166.91 | 166.94 | 165.79 | 166.72 | 1,631,451 | +0.32(+0.19%) |
Sep 15, 2017 | 165.81 | 167.00 | 164.30 | 166.40 | 4,662,451 | +1.50(+0.91%) |
Sep 14, 2017 | 163.12 | 165.28 | 162.81 | 164.90 | 2,544,071 | +1.51(+0.93%) |
Sep 13, 2017 | 163.10 | 164.01 | 162.67 | 163.39 | 1,448,373 | -0.12(-0.07%) |
Sep 12, 2017 | 163.72 | 164.54 | 163.21 | 163.51 | 1,848,156 | +0.06(+0.04%) |
Sep 11, 2017 | 161.03 | 163.61 | 160.74 | 163.44 | 2,316,512 | +3.02(+1.88%) |
Sep 08, 2017 | 159.38 | 160.76 | 158.45 | 160.43 | 1,889,872 | +0.96(+0.60%) |
Sep 07, 2017 | 157.13 | 159.66 | 157.13 | 159.47 | 2,181,629 | +1.88(+1.19%) |
Sep 06, 2017 | 157.35 | 157.74 | 156.96 | 157.59 | 2,867,114 | +0.83(+0.53%) |
Sep 05, 2017 | 157.74 | 157.96 | 156.39 | 156.75 | 2,482,354 | -2.01(-1.27%) |