Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 224.61 | 226.90 | 218.58 | 221.71 | 2,708,687 | -1.39(-0.62%) |
Nov 29, 2017 | 218.98 | 227.40 | 218.90 | 223.10 | 1,991,168 | +6.03(+2.78%) |
Nov 28, 2017 | 208.30 | 217.27 | 206.64 | 217.07 | 1,813,854 | +10.38(+5.02%) |
Nov 27, 2017 | 210.95 | 212.00 | 205.84 | 206.69 | 1,162,421 | -3.68(-1.75%) |
Nov 24, 2017 | 212.69 | 214.08 | 209.27 | 210.37 | 438,178 | -1.93(-0.91%) |
Nov 22, 2017 | 210.16 | 215.41 | 209.72 | 212.30 | 1,152,800 | +2.34(+1.11%) |
Nov 21, 2017 | 207.06 | 211.90 | 203.09 | 209.96 | 1,643,700 | +0.80(+0.38%) |
Nov 20, 2017 | 215.77 | 216.05 | 208.75 | 209.16 | 1,281,754 | -5.94(-2.76%) |
Nov 17, 2017 | 208.02 | 215.65 | 206.61 | 215.10 | 1,690,707 | +9.14(+4.44%) |
Nov 16, 2017 | 200.82 | 207.61 | 198.60 | 205.96 | 1,048,699 | +5.97(+2.99%) |
Nov 15, 2017 | 198.15 | 200.60 | 196.56 | 199.99 | 647,804 | +0.94(+0.47%) |
Nov 14, 2017 | 197.82 | 201.24 | 197.82 | 199.05 | 594,112 | +1.02(+0.52%) |
Nov 13, 2017 | 200.55 | 202.01 | 196.11 | 198.03 | 861,724 | -2.73(-1.36%) |
Nov 10, 2017 | 198.42 | 204.66 | 198.20 | 200.76 | 807,030 | +1.57(+0.79%) |
Nov 09, 2017 | 194.07 | 201.28 | 191.80 | 199.19 | 956,991 | +3.29(+1.68%) |
Nov 08, 2017 | 198.26 | 199.40 | 194.13 | 195.90 | 1,311,570 | -2.11(-1.07%) |
Nov 07, 2017 | 201.64 | 202.84 | 196.54 | 198.01 | 770,307 | -3.32(-1.65%) |
Nov 06, 2017 | 201.18 | 202.65 | 198.51 | 201.33 | 1,272,467 | -0.72(-0.36%) |
Nov 03, 2017 | 203.03 | 205.20 | 201.15 | 202.05 | 837,250 | -0.85(-0.42%) |
Nov 02, 2017 | 208.51 | 201.30 | 202.90 | 872,877 | -1.93(-0.94%) | |
Nov 01, 2017 | 203.79 | 212.35 | 202.14 | 204.83 | 1,350,861 | +3.04(+1.51%) |
Oct 31, 2017 | 202.18 | 203.88 | 200.29 | 201.79 | 724,551 | +0.10(+0.05%) |
Oct 30, 2017 | 197.86 | 204.95 | 196.78 | 201.69 | 837,201 | +2.76(+1.39%) |
Oct 27, 2017 | 200.00 | 200.36 | 196.01 | 198.93 | 953,247 | -1.58(-0.79%) |
Oct 26, 2017 | 201.23 | 202.26 | 199.40 | 200.51 | 688,343 | -0.78(-0.39%) |
Oct 25, 2017 | 202.60 | 203.43 | 199.62 | 201.29 | 785,376 | -2.02(-0.99%) |
Oct 24, 2017 | 201.96 | 203.77 | 201.27 | 203.31 | 670,185 | +0.95(+0.47%) |
Oct 23, 2017 | 204.84 | 204.97 | 202.10 | 202.36 | 804,514 | -2.48(-1.21%) |
Oct 20, 2017 | 205.72 | 207.64 | 203.17 | 204.84 | 1,114,744 | +0.22(+0.11%) |
Oct 19, 2017 | 198.06 | 208.69 | 197.12 | 204.62 | 2,739,403 | +6.25(+3.15%) |
Oct 18, 2017 | 197.81 | 201.16 | 196.61 | 198.37 | 2,400,323 | -3.91(-1.93%) |
Oct 17, 2017 | 196.44 | 202.66 | 195.27 | 202.28 | 1,993,446 | +8.58(+4.43%) |
Oct 16, 2017 | 196.12 | 197.40 | 192.10 | 193.70 | 2,309,576 | -4.88(-2.46%) |
Oct 13, 2017 | 191.98 | 200.90 | 187.96 | 198.58 | 3,790,636 | +8.42(+4.43%) |
Oct 12, 2017 | 201.52 | 201.78 | 189.50 | 190.16 | 5,494,625 | -17.73(-8.53%) |
Oct 11, 2017 | 212.19 | 212.68 | 207.67 | 207.89 | 2,061,083 | -4.80(-2.26%) |
Oct 10, 2017 | 217.15 | 217.84 | 212.69 | 212.69 | 835,574 | -4.65(-2.14%) |
Oct 09, 2017 | 220.10 | 220.90 | 215.61 | 217.34 | 631,133 | -2.57(-1.17%) |
Oct 06, 2017 | 219.42 | 221.33 | 219.10 | 219.91 | 1,479,151 | -0.72(-0.33%) |
Oct 05, 2017 | 223.53 | 224.99 | 220.62 | 220.63 | 1,229,352 | -2.89(-1.29%) |
Oct 04, 2017 | 226.76 | 227.42 | 222.85 | 223.52 | 600,199 | -4.10(-1.80%) |
Oct 03, 2017 | 222.47 | 227.79 | 221.76 | 227.62 | 893,156 | +3.82(+1.71%) |
Oct 02, 2017 | 226.93 | 226.99 | 218.32 | 223.80 | 1,063,620 | -2.26(-1.00%) |
Sep 29, 2017 | 226.30 | 227.91 | 224.62 | 226.06 | 562,094 | -0.83(-0.37%) |
Sep 28, 2017 | 227.44 | 228.59 | 226.03 | 226.89 | 549,874 | -0.77(-0.34%) |
Sep 27, 2017 | 219.28 | 228.80 | 219.28 | 227.66 | 1,168,728 | +8.67(+3.96%) |
Sep 26, 2017 | 219.00 | 220.75 | 218.67 | 218.99 | 1,422,228 | +0.10(+0.05%) |
Sep 25, 2017 | 219.64 | 220.63 | 218.13 | 218.89 | 904,610 | -0.28(-0.13%) |
Sep 22, 2017 | 219.01 | 221.69 | 218.36 | 219.17 | 767,675 | -0.57(-0.26%) |
Sep 21, 2017 | 224.72 | 224.72 | 219.70 | 219.74 | 847,843 | -4.10(-1.83%) |
Sep 20, 2017 | 223.89 | 226.92 | 221.88 | 223.84 | 623,149 | -0.61(-0.27%) |
Sep 19, 2017 | 227.38 | 227.55 | 222.63 | 224.45 | 802,931 | -2.63(-1.16%) |
Sep 18, 2017 | 225.73 | 228.69 | 225.34 | 227.08 | 1,061,060 | +2.41(+1.07%) |
Sep 15, 2017 | 223.49 | 224.88 | 222.81 | 224.67 | 937,583 | +0.74(+0.33%) |
Sep 14, 2017 | 225.34 | 226.03 | 221.69 | 223.93 | 1,439,843 | -2.48(-1.10%) |
Sep 13, 2017 | 225.98 | 227.69 | 225.71 | 226.41 | 716,642 | -0.47(-0.21%) |
Sep 12, 2017 | 229.54 | 229.56 | 225.52 | 226.88 | 1,006,391 | -1.72(-0.75%) |
Sep 11, 2017 | 228.89 | 227.12 | 228.60 | 715,961 | +1.62(+0.71%) | |
Sep 08, 2017 | 229.66 | 229.66 | 226.00 | 226.98 | 1,112,941 | -3.55(-1.54%) |
Sep 07, 2017 | 228.52 | 231.28 | 228.25 | 230.53 | 1,626,421 | +2.53(+1.11%) |
Sep 06, 2017 | 224.29 | 228.09 | 223.77 | 228.00 | 1,518,952 | +4.10(+1.83%) |
Sep 05, 2017 | 221.00 | 223.94 | 220.01 | 223.90 | 1,622,371 | +2.17(+0.98%) |