Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 205.04 | 205.28 | 204.65 | 205.03 | 2,018,760 | +0.26(+0.13%) |
Oct 30, 2017 | 204.93 | 205.48 | 204.61 | 204.77 | 3,045,037 | -0.74(-0.36%) |
Oct 27, 2017 | 205.31 | 205.64 | 204.79 | 205.50 | 3,354,941 | +0.28(+0.14%) |
Oct 26, 2017 | 205.28 | 205.72 | 205.13 | 205.22 | 2,936,986 | +0.61(+0.30%) |
Oct 25, 2017 | 205.75 | 205.75 | 203.91 | 204.62 | 4,342,012 | -0.99(-0.48%) |
Oct 24, 2017 | 205.45 | 205.97 | 205.32 | 205.61 | 3,760,523 | +1.44(+0.70%) |
Oct 23, 2017 | 204.99 | 204.99 | 204.13 | 204.17 | 2,643,045 | -0.42(-0.21%) |
Oct 20, 2017 | 204.01 | 204.59 | 203.50 | 204.59 | 3,732,584 | +1.46(+0.72%) |
Oct 19, 2017 | 202.42 | 203.14 | 202.14 | 203.13 | 2,599,348 | +0.17(+0.08%) |
Oct 18, 2017 | 202.56 | 203.16 | 202.48 | 202.97 | 3,099,757 | +1.41(+0.70%) |
Oct 17, 2017 | 201.43 | 201.65 | 201.26 | 201.55 | 2,093,564 | +0.35(+0.17%) |
Oct 16, 2017 | 200.87 | 201.27 | 200.64 | 201.20 | 2,706,239 | +0.63(+0.32%) |
Oct 13, 2017 | 200.55 | 200.78 | 200.38 | 200.57 | 1,989,206 | +0.35(+0.17%) |
Oct 12, 2017 | 200.36 | 200.64 | 200.06 | 200.22 | 1,483,890 | -0.25(-0.12%) |
Oct 11, 2017 | 200.21 | 200.49 | 200.08 | 200.47 | 1,618,809 | +0.31(+0.15%) |
Oct 10, 2017 | 200.12 | 200.31 | 199.62 | 200.16 | 1,616,347 | +0.64(+0.32%) |
Oct 09, 2017 | 199.84 | 199.90 | 199.35 | 199.52 | 1,147,004 | -0.02(-0.01%) |
Oct 06, 2017 | 199.35 | 199.61 | 199.26 | 199.54 | 2,383,734 | -0.08(-0.04%) |
Oct 05, 2017 | 198.71 | 199.63 | 198.57 | 199.62 | 2,573,520 | +1.08(+0.54%) |
Oct 04, 2017 | 198.52 | 198.77 | 198.34 | 198.54 | 1,992,371 | +0.15(+0.08%) |
Oct 03, 2017 | 197.95 | 198.42 | 197.84 | 198.39 | 2,857,874 | +0.88(+0.44%) |
Oct 02, 2017 | 196.59 | 197.64 | 196.44 | 197.51 | 2,977,351 | +1.25(+0.63%) |
Sep 29, 2017 | 195.89 | 196.31 | 195.66 | 196.27 | 2,754,963 | +0.19(+0.10%) |
Sep 28, 2017 | 195.52 | 196.22 | 195.28 | 196.07 | 1,668,309 | +0.42(+0.22%) |
Sep 27, 2017 | 195.90 | 196.00 | 194.98 | 195.65 | 2,715,616 | +0.38(+0.19%) |
Sep 26, 2017 | 195.60 | 195.99 | 195.21 | 195.28 | 1,497,889 | -0.11(-0.06%) |
Sep 25, 2017 | 195.64 | 195.92 | 194.66 | 195.39 | 3,243,524 | -0.33(-0.17%) |
Sep 22, 2017 | 195.74 | 195.95 | 195.39 | 195.72 | 2,792,159 | -0.24(-0.12%) |
Sep 21, 2017 | 196.34 | 196.40 | 195.89 | 195.96 | 1,985,845 | -0.38(-0.19%) |
Sep 20, 2017 | 196.05 | 196.38 | 195.50 | 196.34 | 2,075,221 | +0.28(+0.14%) |
Sep 19, 2017 | 195.87 | 196.13 | 195.76 | 196.06 | 2,329,577 | +0.37(+0.19%) |
Sep 18, 2017 | 195.48 | 195.88 | 195.26 | 195.69 | 2,083,788 | +0.62(+0.32%) |
Sep 15, 2017 | 194.78 | 195.17 | 194.59 | 195.06 | 2,711,518 | +0.51(+0.26%) |
Sep 14, 2017 | 193.96 | 194.65 | 193.94 | 194.55 | 2,163,935 | +0.49(+0.25%) |
Sep 13, 2017 | 193.70 | 194.09 | 193.57 | 194.06 | 1,966,440 | +0.30(+0.15%) |
Sep 12, 2017 | 193.68 | 193.89 | 193.46 | 193.76 | 2,369,204 | +0.58(+0.30%) |
Sep 11, 2017 | 192.15 | 193.29 | 192.15 | 193.18 | 3,450,293 | +2.20(+1.15%) |
Sep 08, 2017 | 190.43 | 191.35 | 190.35 | 190.98 | 2,440,638 | +0.11(+0.06%) |
Sep 07, 2017 | 191.18 | 191.40 | 190.49 | 190.87 | 2,265,793 | -0.12(-0.06%) |
Sep 06, 2017 | 191.24 | 191.31 | 190.91 | 190.99 | 2,188,895 | +0.51(+0.27%) |
Sep 05, 2017 | 192.11 | 192.11 | 190.05 | 190.48 | 4,375,068 | -1.97(-1.02%) |
Sep 01, 2017 | 192.63 | 192.88 | 192.37 | 192.45 | 2,457,120 | +0.35(+0.18%) |
Aug 31, 2017 | 192.11 | 192.42 | 191.75 | 192.10 | 2,481,441 | +0.52(+0.27%) |
Aug 30, 2017 | 191.43 | 191.78 | 191.11 | 191.58 | 2,061,655 | +0.30(+0.16%) |
Aug 29, 2017 | 189.61 | 191.43 | 189.56 | 191.28 | 2,300,152 | +0.57(+0.30%) |
Aug 28, 2017 | 191.21 | 191.28 | 190.36 | 190.72 | 1,627,036 | -0.09(-0.05%) |
Aug 25, 2017 | 191.00 | 191.58 | 190.77 | 190.80 | 2,712,023 | +0.33(+0.17%) |
Aug 24, 2017 | 191.25 | 191.25 | 190.30 | 190.47 | 2,210,471 | -0.23(-0.12%) |
Aug 23, 2017 | 190.78 | 191.17 | 190.63 | 190.70 | 4,181,713 | -0.67(-0.35%) |
Aug 22, 2017 | 190.25 | 191.51 | 190.16 | 191.37 | 2,769,102 | +1.71(+0.90%) |
Aug 21, 2017 | 189.42 | 189.82 | 188.78 | 189.67 | 3,961,974 | +0.18(+0.10%) |
Aug 18, 2017 | 189.88 | 190.47 | 189.15 | 189.48 | 5,106,406 | -0.66(-0.35%) |
Aug 17, 2017 | 192.05 | 192.11 | 190.10 | 190.14 | 4,048,580 | -2.32(-1.21%) |
Aug 16, 2017 | 192.66 | 193.01 | 192.30 | 192.46 | 2,835,934 | +0.27(+0.14%) |
Aug 15, 2017 | 192.56 | 192.56 | 191.93 | 192.19 | 2,102,734 | +0.17(+0.09%) |
Aug 14, 2017 | 191.95 | 192.30 | 191.88 | 192.03 | 2,983,941 | +1.11(+0.58%) |
Aug 11, 2017 | 190.97 | 191.37 | 190.76 | 190.92 | 5,664,043 | +0.09(+0.05%) |
Aug 10, 2017 | 191.88 | 191.96 | 190.79 | 190.83 | 8,971,968 | -1.66(-0.86%) |
Aug 09, 2017 | 192.34 | 192.58 | 192.02 | 192.49 | 4,072,800 | -0.17(-0.09%) |
Aug 08, 2017 | 192.75 | 193.52 | 192.44 | 192.65 | 4,148,741 | -0.14(-0.07%) |
Aug 07, 2017 | 192.71 | 192.91 | 192.57 | 192.79 | 2,179,363 | +0.24(+0.13%) |
Aug 04, 2017 | 192.61 | 192.64 | 192.08 | 192.55 | 2,150,918 | +0.44(+0.23%) |
Aug 03, 2017 | 191.99 | 192.25 | 191.81 | 192.10 | 2,859,144 | +0.15(+0.08%) |
Aug 02, 2017 | 191.90 | 192.16 | 191.56 | 191.96 | 3,508,697 | +0.45(+0.24%) |