Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 170.21 | 172.53 | 169.80 | 171.14 | 828,520 | +1.22(+0.72%) |
Oct 30, 2017 | 171.69 | 172.64 | 169.26 | 169.93 | 1,118,417 | -2.79(-1.61%) |
Oct 27, 2017 | 175.20 | 175.20 | 172.09 | 172.72 | 832,557 | -0.94(-0.54%) |
Oct 26, 2017 | 173.72 | 175.27 | 173.16 | 173.65 | 790,844 | -0.06(-0.04%) |
Oct 25, 2017 | 171.61 | 173.80 | 169.85 | 173.72 | 1,099,351 | +1.79(+1.04%) |
Oct 24, 2017 | 170.82 | 172.54 | 168.59 | 171.93 | 1,133,671 | +1.13(+0.66%) |
Oct 23, 2017 | 174.14 | 175.15 | 170.80 | 170.80 | 1,401,377 | -3.25(-1.87%) |
Oct 20, 2017 | 174.42 | 174.60 | 172.82 | 174.05 | 1,661,124 | -0.01(-0.01%) |
Oct 19, 2017 | 175.35 | 175.49 | 171.72 | 174.06 | 1,161,593 | -1.56(-0.89%) |
Oct 18, 2017 | 179.81 | 180.29 | 175.48 | 175.62 | 1,596,423 | -4.19(-2.33%) |
Oct 17, 2017 | 180.96 | 183.00 | 179.40 | 179.81 | 1,408,167 | -0.86(-0.48%) |
Oct 16, 2017 | 180.18 | 182.76 | 177.23 | 180.67 | 2,114,691 | +0.20(+0.11%) |
Oct 13, 2017 | 188.32 | 188.88 | 180.33 | 180.48 | 2,752,713 | -7.53(-4.00%) |
Oct 12, 2017 | 187.00 | 192.06 | 183.96 | 188.00 | 5,210,323 | -7.68(-3.92%) |
Oct 11, 2017 | 196.39 | 197.27 | 194.56 | 195.68 | 1,954,833 | -0.19(-0.10%) |
Oct 10, 2017 | 194.83 | 198.03 | 193.30 | 195.87 | 1,428,910 | +3.41(+1.77%) |
Oct 09, 2017 | 192.31 | 194.48 | 192.31 | 192.47 | 821,469 | +0.38(+0.20%) |
Oct 06, 2017 | 192.11 | 193.94 | 191.68 | 192.08 | 955,828 | -0.59(-0.31%) |
Oct 05, 2017 | 188.43 | 193.07 | 187.91 | 192.67 | 896,963 | +4.10(+2.17%) |
Oct 04, 2017 | 188.91 | 189.55 | 186.78 | 188.58 | 1,023,364 | -1.09(-0.58%) |
Oct 03, 2017 | 187.77 | 192.32 | 187.77 | 189.67 | 1,341,942 | +2.64(+1.41%) |
Oct 02, 2017 | 186.85 | 190.38 | 186.45 | 187.03 | 1,279,743 | +1.35(+0.73%) |
Sep 29, 2017 | 184.49 | 185.89 | 184.00 | 185.69 | 680,537 | +1.41(+0.77%) |
Sep 28, 2017 | 183.55 | 185.06 | 182.88 | 184.27 | 702,361 | +0.19(+0.10%) |
Sep 27, 2017 | 181.36 | 184.66 | 181.33 | 184.09 | 627,442 | +3.30(+1.83%) |
Sep 26, 2017 | 180.88 | 182.35 | 179.33 | 180.79 | 702,715 | -0.10(-0.06%) |
Sep 25, 2017 | 184.48 | 184.48 | 178.03 | 180.89 | 1,232,388 | -3.54(-1.92%) |
Sep 22, 2017 | 185.71 | 186.63 | 183.40 | 184.43 | 1,102,694 | -0.78(-0.42%) |
Sep 21, 2017 | 185.28 | 186.75 | 184.80 | 185.21 | 766,397 | +0.43(+0.23%) |
Sep 20, 2017 | 184.16 | 186.24 | 183.09 | 184.78 | 1,235,578 | +1.54(+0.84%) |
Sep 19, 2017 | 182.94 | 184.63 | 182.75 | 183.24 | 909,415 | +0.29(+0.16%) |
Sep 18, 2017 | 182.38 | 184.96 | 182.36 | 182.95 | 1,438,924 | +0.88(+0.48%) |
Sep 15, 2017 | 177.35 | 182.21 | 176.79 | 182.07 | 2,048,882 | +4.46(+2.51%) |
Sep 14, 2017 | 176.45 | 177.76 | 174.92 | 177.61 | 1,109,068 | +1.70(+0.97%) |
Sep 13, 2017 | 176.73 | 177.97 | 174.17 | 175.90 | 854,656 | -1.28(-0.72%) |
Sep 12, 2017 | 176.46 | 177.44 | 173.18 | 177.18 | 1,003,374 | +0.84(+0.48%) |
Sep 11, 2017 | 174.83 | 179.09 | 174.83 | 176.34 | 1,289,710 | +2.42(+1.39%) |
Sep 08, 2017 | 170.51 | 176.15 | 170.31 | 173.93 | 1,011,722 | +2.90(+1.70%) |
Sep 07, 2017 | 170.40 | 172.59 | 170.40 | 171.03 | 634,075 | +0.64(+0.38%) |
Sep 06, 2017 | 170.35 | 171.34 | 169.32 | 170.38 | 871,547 | +0.12(+0.07%) |
Sep 05, 2017 | 170.73 | 173.28 | 170.03 | 170.26 | 799,429 | -1.02(-0.59%) |
Sep 01, 2017 | 170.62 | 172.33 | 170.04 | 171.28 | 758,948 | +1.24(+0.73%) |
Aug 31, 2017 | 167.12 | 171.61 | 166.15 | 170.04 | 1,162,919 | +3.11(+1.86%) |
Aug 30, 2017 | 166.50 | 167.78 | 165.15 | 166.93 | 912,739 | +0.51(+0.31%) |
Aug 29, 2017 | 166.08 | 166.73 | 164.29 | 166.42 | 1,049,438 | -0.35(-0.21%) |
Aug 28, 2017 | 166.80 | 168.03 | 164.80 | 166.77 | 1,105,780 | +0.03(+0.02%) |
Aug 25, 2017 | 169.37 | 169.99 | 164.01 | 166.74 | 2,264,194 | -4.26(-2.49%) |
Aug 24, 2017 | 175.37 | 175.47 | 170.95 | 171.01 | 1,316,106 | -4.09(-2.34%) |
Aug 23, 2017 | 175.52 | 176.59 | 174.54 | 175.10 | 742,377 | -1.23(-0.70%) |
Aug 22, 2017 | 176.71 | 178.16 | 175.47 | 176.33 | 804,780 | -0.44(-0.25%) |
Aug 21, 2017 | 176.13 | 177.12 | 174.09 | 176.77 | 1,097,453 | +0.76(+0.43%) |
Aug 18, 2017 | 175.32 | 176.32 | 174.26 | 176.01 | 1,367,487 | +0.37(+0.21%) |
Aug 17, 2017 | 174.13 | 177.91 | 173.94 | 175.63 | 845,009 | +0.55(+0.31%) |
Aug 16, 2017 | 175.49 | 176.42 | 173.94 | 175.08 | 1,505,047 | -0.47(-0.27%) |
Aug 15, 2017 | 179.48 | 179.48 | 175.27 | 175.55 | 2,175,557 | -5.35(-2.96%) |
Aug 14, 2017 | 181.74 | 182.01 | 179.30 | 180.90 | 722,960 | +0.98(+0.54%) |
Aug 11, 2017 | 176.36 | 181.69 | 175.48 | 179.93 | 810,387 | +0.31(+0.17%) |
Aug 10, 2017 | 179.74 | 181.09 | 178.81 | 179.62 | 843,444 | -1.21(-0.67%) |
Aug 09, 2017 | 178.31 | 181.13 | 176.80 | 180.83 | 1,278,785 | +1.58(+0.88%) |
Aug 08, 2017 | 181.63 | 181.63 | 178.57 | 179.25 | 1,167,404 | -3.07(-1.68%) |
Aug 07, 2017 | 184.17 | 185.55 | 181.78 | 182.32 | 966,902 | -1.27(-0.69%) |
Aug 04, 2017 | 185.85 | 187.47 | 182.29 | 183.59 | 1,265,548 | -1.34(-0.73%) |
Aug 03, 2017 | 180.01 | 186.40 | 179.59 | 184.94 | 2,129,532 | +5.49(+3.06%) |
Aug 02, 2017 | 176.32 | 180.41 | 175.95 | 179.45 | 1,961,685 | +5.50(+3.16%) |