Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 210.66 | 213.12 | 210.43 | 212.56 | 7,511,885 | +2.99(+1.43%) |
Nov 29, 2017 | 209.33 | 209.76 | 208.99 | 209.56 | 3,854,084 | +0.95(+0.45%) |
Nov 28, 2017 | 206.85 | 208.70 | 206.77 | 208.62 | 5,521,943 | +2.28(+1.11%) |
Nov 27, 2017 | 206.13 | 206.81 | 206.03 | 206.33 | 2,658,573 | +0.23(+0.11%) |
Nov 24, 2017 | 206.18 | 206.46 | 206.05 | 206.10 | 1,640,064 | +0.26(+0.13%) |
Nov 22, 2017 | 206.62 | 206.62 | 205.65 | 205.84 | 3,268,362 | -0.49(-0.24%) |
Nov 21, 2017 | 205.84 | 206.56 | 205.78 | 206.33 | 3,141,407 | +1.38(+0.67%) |
Nov 20, 2017 | 204.52 | 205.14 | 204.31 | 204.95 | 2,349,567 | +0.67(+0.33%) |
Nov 17, 2017 | 204.62 | 204.79 | 204.26 | 204.28 | 3,979,590 | -0.84(-0.41%) |
Nov 16, 2017 | 204.52 | 205.44 | 204.49 | 205.12 | 3,344,380 | +1.70(+0.84%) |
Nov 15, 2017 | 203.59 | 204.04 | 203.15 | 203.42 | 3,230,427 | -1.15(-0.56%) |
Nov 14, 2017 | 204.30 | 204.63 | 203.38 | 204.57 | 2,917,653 | -0.33(-0.16%) |
Nov 13, 2017 | 204.03 | 205.01 | 204.00 | 204.90 | 2,795,168 | +0.20(+0.10%) |
Nov 10, 2017 | 204.72 | 204.91 | 204.41 | 204.70 | 2,871,083 | -0.25(-0.12%) |
Nov 09, 2017 | 204.76 | 205.45 | 203.59 | 204.96 | 4,837,465 | -0.65(-0.31%) |
Nov 08, 2017 | 205.52 | 205.73 | 205.18 | 205.60 | 1,749,744 | +0.03(+0.02%) |
Nov 07, 2017 | 205.81 | 205.97 | 204.93 | 205.57 | 2,732,029 | +0.01(+0.00%) |
Nov 06, 2017 | 205.40 | 205.72 | 205.28 | 205.56 | 2,918,609 | +0.20(+0.10%) |
Nov 03, 2017 | 205.52 | 205.54 | 204.89 | 205.36 | 2,948,252 | +0.19(+0.09%) |
Nov 02, 2017 | 204.51 | 205.35 | 203.73 | 205.17 | 2,816,035 | +0.67(+0.33%) |
Nov 01, 2017 | 204.85 | 205.22 | 204.09 | 204.49 | 3,063,154 | +0.49(+0.24%) |
Oct 31, 2017 | 204.01 | 204.25 | 203.63 | 204.00 | 2,028,901 | +0.26(+0.13%) |
Oct 30, 2017 | 203.91 | 204.45 | 203.59 | 203.74 | 3,060,335 | -0.73(-0.36%) |
Oct 27, 2017 | 204.28 | 204.62 | 203.77 | 204.48 | 3,371,795 | +0.28(+0.14%) |
Oct 26, 2017 | 204.25 | 204.69 | 204.11 | 204.20 | 2,951,741 | +0.60(+0.30%) |
Oct 25, 2017 | 204.72 | 204.72 | 202.89 | 203.59 | 4,363,825 | -0.99(-0.48%) |
Oct 24, 2017 | 204.42 | 204.94 | 204.29 | 204.58 | 3,779,414 | +1.43(+0.70%) |
Oct 23, 2017 | 203.96 | 203.96 | 203.11 | 203.15 | 2,656,323 | -0.42(-0.21%) |
Oct 20, 2017 | 202.99 | 203.57 | 202.49 | 203.57 | 3,751,336 | +1.45(+0.72%) |
Oct 19, 2017 | 201.41 | 202.12 | 201.13 | 202.12 | 2,612,409 | +0.17(+0.08%) |
Oct 18, 2017 | 201.55 | 202.14 | 201.47 | 201.95 | 3,115,332 | +1.40(+0.70%) |
Oct 17, 2017 | 200.42 | 200.64 | 200.26 | 200.55 | 2,104,084 | +0.35(+0.17%) |
Oct 16, 2017 | 199.87 | 200.27 | 199.64 | 200.20 | 2,719,837 | +0.63(+0.31%) |
Oct 13, 2017 | 199.55 | 199.78 | 199.38 | 199.57 | 1,999,201 | +0.35(+0.18%) |
Oct 12, 2017 | 199.36 | 199.64 | 199.06 | 199.22 | 1,491,346 | -0.24(-0.12%) |
Oct 11, 2017 | 199.21 | 199.49 | 199.08 | 199.46 | 1,626,942 | +0.31(+0.15%) |
Oct 10, 2017 | 199.12 | 199.31 | 198.62 | 199.16 | 1,624,468 | +0.64(+0.32%) |
Oct 09, 2017 | 198.84 | 198.90 | 198.36 | 198.52 | 1,152,767 | -0.02(-0.01%) |
Oct 06, 2017 | 198.36 | 198.61 | 198.26 | 198.54 | 2,395,711 | -0.08(-0.04%) |
Oct 05, 2017 | 197.72 | 198.63 | 197.58 | 198.62 | 2,586,451 | +1.07(+0.54%) |
Oct 04, 2017 | 197.53 | 197.78 | 197.34 | 197.54 | 2,002,381 | +0.15(+0.07%) |
Oct 03, 2017 | 196.96 | 197.43 | 196.85 | 197.40 | 2,872,233 | +0.87(+0.44%) |
Oct 02, 2017 | 195.61 | 196.65 | 195.46 | 196.52 | 2,992,310 | +1.24(+0.63%) |
Sep 29, 2017 | 194.91 | 195.33 | 194.68 | 195.28 | 2,768,805 | +0.19(+0.10%) |
Sep 28, 2017 | 194.54 | 195.24 | 194.31 | 195.09 | 1,676,691 | +0.42(+0.22%) |
Sep 27, 2017 | 194.92 | 195.02 | 194.00 | 194.67 | 2,729,260 | +0.38(+0.19%) |
Sep 26, 2017 | 194.62 | 195.00 | 194.24 | 194.30 | 1,505,416 | -0.11(-0.06%) |
Sep 25, 2017 | 194.66 | 194.94 | 193.69 | 194.41 | 3,259,821 | -0.33(-0.17%) |
Sep 22, 2017 | 194.76 | 194.97 | 194.41 | 194.74 | 2,806,188 | -0.24(-0.12%) |
Sep 21, 2017 | 195.35 | 195.41 | 194.91 | 194.98 | 1,995,823 | -0.38(-0.19%) |
Sep 20, 2017 | 195.07 | 195.40 | 194.53 | 195.35 | 2,085,648 | +0.28(+0.14%) |
Sep 19, 2017 | 194.89 | 195.15 | 194.78 | 195.07 | 2,341,282 | +0.37(+0.19%) |
Sep 18, 2017 | 194.50 | 194.91 | 194.28 | 194.71 | 2,094,258 | +0.62(+0.32%) |
Sep 15, 2017 | 193.81 | 194.19 | 193.62 | 194.09 | 2,725,142 | +0.51(+0.27%) |
Sep 14, 2017 | 192.99 | 193.67 | 192.97 | 193.58 | 2,174,810 | +0.49(+0.25%) |
Sep 13, 2017 | 192.73 | 193.12 | 192.60 | 193.09 | 1,976,323 | +0.30(+0.15%) |
Sep 12, 2017 | 192.71 | 192.92 | 192.49 | 192.79 | 2,381,111 | +0.57(+0.30%) |
Sep 11, 2017 | 191.19 | 192.33 | 191.19 | 192.22 | 3,467,633 | +2.19(+1.15%) |
Sep 08, 2017 | 189.47 | 190.39 | 189.40 | 190.02 | 2,452,904 | +0.11(+0.06%) |
Sep 07, 2017 | 190.22 | 190.44 | 189.54 | 189.91 | 2,277,181 | -0.12(-0.06%) |
Sep 06, 2017 | 190.28 | 190.35 | 189.95 | 190.03 | 2,199,896 | +0.51(+0.27%) |
Sep 05, 2017 | 191.15 | 191.15 | 189.10 | 189.53 | 4,397,056 | -1.96(-1.02%) |