Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 210.45 | 210.63 | 210.13 | 210.33 | 1,523,974 | +0.24(+0.11%) |
Oct 30, 2017 | 210.76 | 209.80 | 210.09 | 1,451,418 | -0.77(-0.36%) | |
Oct 27, 2017 | 209.89 | 211.00 | 209.59 | 210.86 | 3,171,488 | +1.78(+0.85%) |
Oct 26, 2017 | 209.41 | 209.69 | 209.03 | 209.07 | 3,702,753 | +0.19(+0.09%) |
Oct 25, 2017 | 209.59 | 209.69 | 207.80 | 208.88 | 2,181,770 | -1.01(-0.48%) |
Oct 24, 2017 | 209.93 | 210.12 | 209.56 | 209.89 | 2,041,197 | +0.29(+0.14%) |
Oct 23, 2017 | 210.65 | 210.65 | 209.46 | 209.59 | 1,235,552 | -0.77(-0.36%) |
Oct 20, 2017 | 210.04 | 210.38 | 209.80 | 210.36 | 1,455,340 | +1.04(+0.50%) |
Oct 19, 2017 | 208.46 | 209.32 | 208.10 | 209.32 | 1,856,451 | +0.11(+0.05%) |
Oct 18, 2017 | 209.38 | 209.41 | 209.04 | 209.21 | 1,715,191 | +0.19(+0.09%) |
Oct 17, 2017 | 208.85 | 209.05 | 208.63 | 209.02 | 1,495,840 | +0.13(+0.06%) |
Oct 16, 2017 | 208.80 | 209.05 | 208.47 | 208.89 | 1,984,249 | +0.33(+0.16%) |
Oct 13, 2017 | 208.76 | 208.85 | 208.45 | 208.56 | 1,198,992 | +0.23(+0.11%) |
Oct 12, 2017 | 208.32 | 208.68 | 208.11 | 208.33 | 1,211,794 | -0.32(-0.15%) |
Oct 11, 2017 | 208.20 | 208.65 | 208.08 | 208.65 | 1,163,495 | +0.34(+0.16%) |
Oct 10, 2017 | 208.29 | 208.66 | 207.80 | 208.31 | 1,153,717 | +0.53(+0.25%) |
Oct 09, 2017 | 208.36 | 208.37 | 207.53 | 207.78 | 862,692 | -0.37(-0.18%) |
Oct 06, 2017 | 207.95 | 208.17 | 207.70 | 208.15 | 1,236,642 | -0.20(-0.09%) |
Oct 05, 2017 | 207.42 | 208.37 | 207.33 | 208.34 | 1,644,834 | +1.23(+0.59%) |
Oct 04, 2017 | 206.76 | 207.35 | 206.63 | 207.12 | 1,130,504 | +0.29(+0.14%) |
Oct 03, 2017 | 206.56 | 206.88 | 206.36 | 206.83 | 1,477,813 | +0.42(+0.20%) |
Oct 02, 2017 | 205.76 | 206.41 | 205.68 | 206.41 | 2,200,974 | +0.86(+0.42%) |
Sep 29, 2017 | 204.79 | 205.61 | 204.64 | 205.55 | 1,937,943 | +0.73(+0.36%) |
Sep 28, 2017 | 204.30 | 204.88 | 204.24 | 204.82 | 1,217,565 | +0.24(+0.12%) |
Sep 27, 2017 | 204.93 | 203.62 | 204.58 | 2,361,911 | +0.79(+0.39%) | |
Sep 26, 2017 | 204.06 | 204.26 | 203.56 | 203.78 | 2,621,570 | +0.07(+0.03%) |
Sep 25, 2017 | 203.82 | 204.16 | 202.97 | 203.71 | 1,710,382 | -0.30(-0.15%) |
Sep 22, 2017 | 203.76 | 204.21 | 203.73 | 204.02 | 1,795,378 | -0.03(-0.01%) |
Sep 21, 2017 | 204.46 | 204.50 | 203.87 | 204.04 | 2,132,913 | -0.58(-0.28%) |
Sep 20, 2017 | 204.59 | 204.68 | 203.65 | 204.62 | 2,077,513 | +0.11(+0.05%) |
Sep 19, 2017 | 204.53 | 204.58 | 204.22 | 204.51 | 1,466,272 | +0.25(+0.12%) |
Sep 18, 2017 | 204.24 | 204.62 | 203.94 | 204.26 | 1,495,328 | +0.35(+0.17%) |
Sep 15, 2017 | 203.49 | 203.94 | 203.38 | 203.91 | 1,601,977 | +0.28(+0.14%) |
Sep 14, 2017 | 203.36 | 203.77 | 203.22 | 203.62 | 2,095,654 | -0.07(-0.03%) |
Sep 13, 2017 | 203.27 | 203.69 | 203.19 | 203.69 | 1,304,184 | +0.12(+0.06%) |
Sep 12, 2017 | 203.22 | 203.58 | 203.06 | 203.57 | 1,732,106 | +0.74(+0.37%) |
Sep 11, 2017 | 201.92 | 202.95 | 201.91 | 202.83 | 2,264,981 | +2.19(+1.09%) |
Sep 08, 2017 | 200.68 | 201.15 | 200.50 | 200.64 | 2,140,422 | -0.31(-0.15%) |
Sep 07, 2017 | 201.28 | 201.28 | 200.59 | 200.95 | 1,828,404 | -0.04(-0.02%) |
Sep 06, 2017 | 200.96 | 201.29 | 200.45 | 200.99 | 1,718,910 | +0.70(+0.35%) |
Sep 05, 2017 | 201.26 | 201.48 | 199.38 | 200.29 | 2,507,855 | -1.49(-0.74%) |
Sep 01, 2017 | 201.84 | 202.15 | 201.62 | 201.78 | 1,572,688 | +0.35(+0.17%) |
Aug 31, 2017 | 200.84 | 201.68 | 200.77 | 201.43 | 2,485,486 | +1.18(+0.59%) |
Aug 30, 2017 | 199.27 | 200.50 | 199.12 | 200.26 | 1,554,743 | +0.99(+0.50%) |
Aug 29, 2017 | 197.84 | 199.54 | 197.76 | 199.26 | 1,576,842 | +0.15(+0.08%) |
Aug 28, 2017 | 199.54 | 199.58 | 198.68 | 199.11 | 900,692 | +0.07(+0.04%) |
Aug 25, 2017 | 199.35 | 199.91 | 198.93 | 199.04 | 1,377,561 | +0.44(+0.22%) |
Aug 24, 2017 | 199.43 | 199.55 | 198.40 | 198.61 | 1,518,224 | -0.46(-0.23%) |
Aug 23, 2017 | 198.92 | 199.45 | 198.74 | 199.07 | 1,651,162 | -0.68(-0.34%) |
Aug 22, 2017 | 198.26 | 199.93 | 198.24 | 199.75 | 1,642,572 | +2.00(+1.01%) |
Aug 21, 2017 | 197.49 | 197.94 | 196.84 | 197.75 | 1,446,106 | +0.24(+0.12%) |
Aug 18, 2017 | 197.70 | 198.75 | 197.14 | 197.51 | 3,036,696 | -0.36(-0.18%) |
Aug 17, 2017 | 200.45 | 200.72 | 197.87 | 197.87 | 3,827,024 | -3.13(-1.56%) |
Aug 16, 2017 | 201.12 | 201.51 | 200.61 | 201.00 | 1,728,017 | +0.32(+0.16%) |
Aug 15, 2017 | 201.03 | 201.05 | 200.37 | 200.68 | 1,477,876 | +0.02(+0.01%) |
Aug 14, 2017 | 199.89 | 200.87 | 199.89 | 200.66 | 2,484,378 | +1.95(+0.98%) |
Aug 11, 2017 | 198.62 | 199.24 | 198.40 | 198.71 | 1,787,908 | +0.27(+0.13%) |
Aug 10, 2017 | 200.50 | 200.59 | 198.38 | 198.45 | 3,433,376 | -2.76(-1.37%) |
Aug 09, 2017 | 200.59 | 201.30 | 200.28 | 201.21 | 1,732,203 | -0.12(-0.06%) |
Aug 08, 2017 | 201.47 | 202.60 | 200.93 | 201.33 | 1,201,845 | -0.40(-0.20%) |
Aug 07, 2017 | 201.46 | 201.75 | 201.35 | 201.73 | 956,975 | +0.33(+0.16%) |
Aug 04, 2017 | 201.49 | 201.69 | 201.03 | 201.40 | 1,173,355 | +0.34(+0.17%) |
Aug 03, 2017 | 201.33 | 201.33 | 200.77 | 201.06 | 1,429,007 | -0.35(-0.18%) |
Aug 02, 2017 | 201.44 | 201.54 | 200.54 | 201.42 | 2,132,161 | +0.12(+0.06%) |