Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 190.77 | 186.26 | 190.53 | 5,104,285 | +4.02(+2.16%) | |
Nov 29, 2017 | 184.97 | 186.65 | 184.65 | 186.51 | 2,238,814 | +1.86(+1.01%) |
Nov 28, 2017 | 183.46 | 184.89 | 182.88 | 184.65 | 2,387,877 | +1.28(+0.70%) |
Nov 27, 2017 | 181.60 | 183.78 | 181.12 | 183.37 | 2,272,557 | +2.05(+1.13%) |
Nov 24, 2017 | 181.82 | 181.83 | 180.87 | 181.31 | 841,112 | -0.16(-0.09%) |
Nov 22, 2017 | 182.63 | 183.26 | 181.33 | 181.47 | 1,750,609 | -1.05(-0.57%) |
Nov 21, 2017 | 181.05 | 183.78 | 181.05 | 182.52 | 2,722,376 | +2.03(+1.12%) |
Nov 20, 2017 | 179.25 | 182.13 | 178.98 | 180.49 | 2,179,846 | +1.66(+0.93%) |
Nov 17, 2017 | 178.10 | 179.27 | 177.57 | 178.83 | 2,234,018 | -0.05(-0.03%) |
Nov 16, 2017 | 177.61 | 179.32 | 177.61 | 178.88 | 1,571,318 | +1.58(+0.89%) |
Nov 15, 2017 | 177.82 | 178.17 | 176.24 | 177.30 | 1,939,142 | -1.50(-0.84%) |
Nov 14, 2017 | 177.88 | 179.30 | 176.79 | 178.81 | 1,786,814 | +0.87(+0.49%) |
Nov 13, 2017 | 176.78 | 178.10 | 176.41 | 177.94 | 2,264,002 | +0.60(+0.34%) |
Nov 10, 2017 | 177.36 | 178.11 | 176.34 | 177.34 | 1,661,969 | -0.73(-0.41%) |
Nov 09, 2017 | 178.19 | 178.86 | 177.03 | 178.07 | 2,021,011 | -1.12(-0.63%) |
Nov 08, 2017 | 179.20 | 179.84 | 178.84 | 179.20 | 1,936,948 | -0.17(-0.10%) |
Nov 07, 2017 | 179.62 | 179.93 | 178.66 | 179.37 | 1,992,494 | -0.20(-0.11%) |
Nov 06, 2017 | 181.06 | 181.38 | 179.45 | 179.57 | 1,711,810 | -1.49(-0.82%) |
Nov 03, 2017 | 180.54 | 181.34 | 180.05 | 181.06 | 2,029,912 | -0.01(-0.00%) |
Nov 02, 2017 | 179.52 | 181.51 | 178.98 | 181.07 | 2,064,243 | +1.60(+0.89%) |
Nov 01, 2017 | 180.11 | 180.70 | 178.63 | 179.47 | 1,782,650 | -0.01(-0.00%) |
Oct 31, 2017 | 180.41 | 180.57 | 179.18 | 179.48 | 2,447,325 | -0.65(-0.36%) |
Oct 30, 2017 | 182.18 | 182.18 | 179.83 | 180.12 | 3,491,840 | -2.90(-1.59%) |
Oct 27, 2017 | 182.63 | 183.19 | 181.32 | 183.03 | 2,565,587 | +1.40(+0.77%) |
Oct 26, 2017 | 185.77 | 186.19 | 181.13 | 181.62 | 4,341,164 | -3.70(-1.99%) |
Oct 25, 2017 | 183.24 | 185.52 | 182.40 | 185.32 | 5,277,132 | +2.36(+1.29%) |
Oct 24, 2017 | 178.55 | 186.27 | 178.54 | 182.95 | 8,347,168 | +10.21(+5.91%) |
Oct 23, 2017 | 172.90 | 173.70 | 172.47 | 172.74 | 2,771,992 | +0.18(+0.10%) |
Oct 20, 2017 | 171.49 | 172.56 | 170.90 | 172.56 | 2,113,422 | +1.62(+0.95%) |
Oct 19, 2017 | 170.35 | 170.95 | 169.56 | 170.94 | 1,755,439 | +0.76(+0.44%) |
Oct 18, 2017 | 169.60 | 170.47 | 169.48 | 170.18 | 1,813,427 | +0.41(+0.24%) |
Oct 17, 2017 | 170.35 | 170.53 | 168.78 | 169.78 | 2,758,542 | -0.76(-0.44%) |
Oct 16, 2017 | 169.74 | 170.54 | 169.35 | 170.53 | 1,520,125 | +0.78(+0.46%) |
Oct 13, 2017 | 170.62 | 171.34 | 169.04 | 169.75 | 1,874,721 | +0.10(+0.06%) |
Oct 12, 2017 | 168.88 | 169.69 | 168.64 | 169.65 | 2,447,072 | +0.84(+0.50%) |
Oct 11, 2017 | 169.00 | 169.08 | 167.37 | 168.81 | 2,632,957 | -0.19(-0.11%) |
Oct 10, 2017 | 169.49 | 169.66 | 168.84 | 169.00 | 1,502,292 | +0.05(+0.03%) |
Oct 09, 2017 | 168.38 | 169.36 | 168.17 | 168.94 | 1,352,613 | +0.12(+0.07%) |
Oct 06, 2017 | 168.41 | 168.83 | 167.84 | 168.82 | 2,117,293 | +0.12(+0.07%) |
Oct 05, 2017 | 168.79 | 169.67 | 168.34 | 168.70 | 2,232,274 | -0.12(-0.07%) |
Oct 04, 2017 | 167.52 | 169.15 | 167.24 | 168.82 | 2,098,828 | +1.52(+0.91%) |
Oct 03, 2017 | 165.78 | 167.32 | 164.81 | 167.30 | 2,096,841 | +1.41(+0.85%) |
Oct 02, 2017 | 164.30 | 165.91 | 164.30 | 165.89 | 1,657,201 | +2.23(+1.36%) |
Sep 29, 2017 | 163.00 | 163.66 | 162.75 | 163.66 | 2,093,456 | +0.27(+0.17%) |
Sep 28, 2017 | 162.41 | 163.64 | 162.37 | 163.38 | 2,684,144 | +0.05(+0.03%) |
Sep 27, 2017 | 164.59 | 164.81 | 162.30 | 163.33 | 2,392,158 | -1.21(-0.73%) |
Sep 26, 2017 | 164.72 | 165.94 | 164.46 | 164.54 | 1,570,658 | +0.23(+0.14%) |
Sep 25, 2017 | 164.50 | 164.69 | 163.24 | 164.30 | 2,063,837 | -0.02(-0.01%) |
Sep 22, 2017 | 163.45 | 164.75 | 163.17 | 164.33 | 1,915,224 | +0.25(+0.15%) |
Sep 21, 2017 | 164.44 | 165.00 | 163.92 | 164.08 | 1,773,066 | -0.06(-0.03%) |
Sep 20, 2017 | 165.12 | 165.76 | 162.42 | 164.13 | 3,831,274 | -2.38(-1.43%) |
Sep 19, 2017 | 167.03 | 167.36 | 165.96 | 166.51 | 1,833,612 | -0.16(-0.09%) |
Sep 18, 2017 | 166.85 | 166.88 | 165.74 | 166.67 | 1,631,975 | +0.32(+0.19%) |
Sep 15, 2017 | 165.75 | 166.94 | 164.25 | 166.35 | 4,663,947 | +1.50(+0.91%) |
Sep 14, 2017 | 163.07 | 165.22 | 162.75 | 164.85 | 2,544,888 | +1.51(+0.93%) |
Sep 13, 2017 | 163.05 | 163.96 | 162.62 | 163.34 | 1,448,838 | -0.12(-0.07%) |
Sep 12, 2017 | 163.66 | 164.48 | 163.16 | 163.45 | 1,848,749 | +0.06(+0.04%) |
Sep 11, 2017 | 160.97 | 163.56 | 160.69 | 163.39 | 2,317,255 | +3.02(+1.88%) |
Sep 08, 2017 | 159.33 | 160.71 | 158.40 | 160.38 | 1,890,478 | +0.96(+0.60%) |
Sep 07, 2017 | 157.08 | 159.61 | 157.08 | 159.42 | 2,182,329 | +1.88(+1.19%) |
Sep 06, 2017 | 157.30 | 157.69 | 156.91 | 157.54 | 2,868,034 | +0.84(+0.53%) |
Sep 05, 2017 | 157.69 | 157.91 | 156.34 | 156.70 | 2,483,150 | -2.01(-1.27%) |