Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 209.74 | 215.51 | 209.68 | 212.81 | 7,403,924 | +5.40(+2.60%) |
Nov 29, 2017 | 207.31 | 210.08 | 206.58 | 207.41 | 5,231,796 | +2.32(+1.13%) |
Nov 28, 2017 | 202.24 | 205.59 | 200.74 | 205.09 | 3,748,085 | +3.68(+1.83%) |
Nov 27, 2017 | 201.95 | 202.92 | 201.14 | 201.40 | 2,334,247 | -0.72(-0.36%) |
Nov 24, 2017 | 203.38 | 204.36 | 201.78 | 202.12 | 1,480,912 | -0.41(-0.20%) |
Nov 22, 2017 | 203.83 | 204.69 | 202.47 | 202.53 | 2,541,603 | -1.36(-0.67%) |
Nov 21, 2017 | 205.09 | 205.24 | 203.49 | 203.90 | 2,595,978 | -0.09(-0.05%) |
Nov 20, 2017 | 204.55 | 204.55 | 203.12 | 203.99 | 2,335,347 | +0.09(+0.05%) |
Nov 17, 2017 | 204.62 | 204.81 | 203.17 | 203.90 | 3,299,380 | -1.16(-0.56%) |
Nov 16, 2017 | 204.21 | 206.19 | 204.05 | 205.05 | 2,689,902 | +1.51(+0.74%) |
Nov 15, 2017 | 201.28 | 204.01 | 200.07 | 203.55 | 2,992,543 | +0.32(+0.16%) |
Nov 14, 2017 | 205.29 | 206.35 | 201.85 | 203.23 | 3,501,676 | -2.60(-1.26%) |
Nov 13, 2017 | 203.85 | 206.36 | 203.16 | 205.82 | 2,280,902 | +0.10(+0.05%) |
Nov 10, 2017 | 207.04 | 208.44 | 205.59 | 205.72 | 2,154,487 | -0.55(-0.27%) |
Nov 09, 2017 | 205.17 | 207.62 | 203.74 | 206.27 | 2,477,950 | -0.39(-0.19%) |
Nov 08, 2017 | 204.91 | 207.58 | 203.50 | 206.66 | 2,742,612 | +1.23(+0.60%) |
Nov 07, 2017 | 208.94 | 209.86 | 204.60 | 205.43 | 2,898,550 | -3.15(-1.51%) |
Nov 06, 2017 | 208.59 | 209.52 | 207.02 | 208.58 | 2,036,585 | -0.78(-0.37%) |
Nov 03, 2017 | 210.19 | 210.97 | 208.33 | 209.36 | 2,281,687 | -2.12(-1.00%) |
Nov 02, 2017 | 209.61 | 212.22 | 208.49 | 211.49 | 2,928,037 | +2.24(+1.07%) |
Nov 01, 2017 | 208.93 | 211.93 | 208.09 | 209.24 | 3,466,187 | +1.53(+0.73%) |
Oct 31, 2017 | 206.18 | 209.17 | 206.13 | 207.72 | 3,103,676 | +1.36(+0.66%) |
Oct 30, 2017 | 205.68 | 207.81 | 205.19 | 206.36 | 2,059,736 | -0.70(-0.34%) |
Oct 27, 2017 | 206.32 | 207.66 | 205.31 | 207.06 | 2,465,335 | -0.01(-0.00%) |
Oct 26, 2017 | 207.83 | 209.02 | 206.90 | 207.07 | 2,274,843 | +0.01(+0.00%) |
Oct 25, 2017 | 210.87 | 211.16 | 206.28 | 207.06 | 3,390,349 | -2.68(-1.28%) |
Oct 24, 2017 | 208.68 | 210.95 | 208.16 | 209.74 | 2,667,693 | +2.32(+1.12%) |
Oct 23, 2017 | 209.35 | 210.16 | 206.78 | 207.42 | 2,291,857 | -2.23(-1.06%) |
Oct 20, 2017 | 208.12 | 210.09 | 206.17 | 209.65 | 3,528,636 | +4.06(+1.97%) |
Oct 19, 2017 | 205.89 | 206.42 | 203.97 | 205.59 | 3,164,313 | -1.75(-0.84%) |
Oct 18, 2017 | 202.91 | 207.86 | 202.91 | 207.33 | 4,944,685 | +5.09(+2.52%) |
Oct 17, 2017 | 209.40 | 209.78 | 201.47 | 202.24 | 8,273,172 | -5.41(-2.61%) |
Oct 16, 2017 | 204.39 | 207.96 | 204.18 | 207.66 | 3,459,322 | +3.32(+1.63%) |
Oct 13, 2017 | 204.74 | 205.12 | 202.89 | 204.33 | 2,907,889 | -1.09(-0.53%) |
Oct 12, 2017 | 207.59 | 208.52 | 204.52 | 205.42 | 2,507,414 | -2.23(-1.07%) |
Oct 11, 2017 | 207.31 | 208.34 | 206.75 | 207.65 | 2,539,815 | -0.17(-0.08%) |
Oct 10, 2017 | 207.99 | 208.79 | 207.05 | 207.82 | 2,553,034 | -0.17(-0.08%) |
Oct 09, 2017 | 210.00 | 211.03 | 207.32 | 207.99 | 2,527,528 | -2.76(-1.31%) |
Oct 06, 2017 | 210.99 | 211.65 | 209.54 | 210.75 | 2,797,132 | -0.03(-0.02%) |
Oct 05, 2017 | 206.45 | 211.01 | 205.70 | 210.78 | 4,109,523 | +4.93(+2.39%) |
Oct 04, 2017 | 206.98 | 208.06 | 205.70 | 205.86 | 2,148,173 | -1.12(-0.54%) |
Oct 03, 2017 | 206.51 | 207.91 | 205.33 | 206.98 | 2,347,278 | +0.83(+0.40%) |
Oct 02, 2017 | 203.19 | 206.53 | 203.11 | 206.15 | 2,919,749 | +2.96(+1.46%) |
Sep 29, 2017 | 201.32 | 203.54 | 200.94 | 203.19 | 2,220,663 | +1.47(+0.73%) |
Sep 28, 2017 | 201.31 | 202.34 | 200.03 | 201.71 | 2,476,936 | +0.61(+0.30%) |
Sep 27, 2017 | 200.51 | 201.82 | 199.52 | 201.10 | 3,586,022 | +4.13(+2.10%) |
Sep 26, 2017 | 197.76 | 198.26 | 196.20 | 196.98 | 2,066,222 | -0.27(-0.14%) |
Sep 25, 2017 | 197.69 | 198.62 | 195.62 | 197.25 | 2,640,262 | -0.66(-0.33%) |
Sep 22, 2017 | 197.57 | 198.30 | 196.07 | 197.91 | 2,173,427 | -0.22(-0.11%) |
Sep 21, 2017 | 196.93 | 198.83 | 196.51 | 198.13 | 2,101,954 | +1.28(+0.65%) |
Sep 20, 2017 | 196.60 | 198.44 | 195.74 | 196.85 | 3,131,041 | +0.75(+0.38%) |
Sep 19, 2017 | 195.32 | 197.14 | 194.74 | 196.09 | 2,168,951 | +1.18(+0.61%) |
Sep 18, 2017 | 193.86 | 196.17 | 193.31 | 194.91 | 2,879,130 | +1.98(+1.03%) |
Sep 15, 2017 | 194.59 | 194.64 | 191.73 | 192.93 | 5,096,442 | -1.40(-0.72%) |
Sep 14, 2017 | 193.69 | 195.31 | 193.64 | 194.33 | 2,319,009 | +0.25(+0.13%) |
Sep 13, 2017 | 192.96 | 194.58 | 192.50 | 194.08 | 2,782,347 | +0.52(+0.27%) |
Sep 12, 2017 | 190.64 | 195.05 | 190.19 | 193.56 | 4,372,249 | +4.19(+2.21%) |
Sep 11, 2017 | 188.52 | 190.03 | 187.59 | 189.37 | 3,468,784 | +3.30(+1.77%) |
Sep 08, 2017 | 184.61 | 187.84 | 184.52 | 186.07 | 3,643,145 | +1.17(+0.63%) |
Sep 07, 2017 | 187.37 | 187.44 | 183.87 | 184.90 | 4,196,150 | -2.56(-1.37%) |
Sep 06, 2017 | 187.59 | 189.33 | 186.41 | 187.46 | 4,217,366 | +0.90(+0.48%) |
Sep 05, 2017 | 191.76 | 191.89 | 186.15 | 186.56 | 6,596,864 | -6.94(-3.59%) |