Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 180.17 | 181.96 | 177.45 | 177.62 | 853,578 | -1.52(-0.85%) |
Oct 30, 2017 | 179.72 | 182.88 | 179.07 | 179.14 | 1,140,869 | -0.33(-0.18%) |
Oct 27, 2017 | 180.00 | 180.86 | 177.68 | 179.47 | 1,112,397 | -1.28(-0.71%) |
Oct 26, 2017 | 177.78 | 184.33 | 175.26 | 180.75 | 1,654,518 | +3.64(+2.05%) |
Oct 25, 2017 | 177.05 | 177.44 | 173.07 | 177.11 | 2,220,468 | -1.10(-0.62%) |
Oct 24, 2017 | 189.12 | 190.22 | 177.93 | 178.20 | 2,229,786 | -10.02(-5.32%) |
Oct 23, 2017 | 186.36 | 189.39 | 185.88 | 188.22 | 994,205 | +1.52(+0.81%) |
Oct 20, 2017 | 184.71 | 188.82 | 183.96 | 186.70 | 980,991 | +2.84(+1.54%) |
Oct 19, 2017 | 186.36 | 186.77 | 182.24 | 183.86 | 1,984,046 | -3.74(-1.99%) |
Oct 18, 2017 | 187.87 | 192.04 | 185.24 | 187.60 | 3,405,602 | +3.05(+1.65%) |
Oct 17, 2017 | 169.13 | 186.69 | 167.49 | 184.56 | 6,765,435 | +20.72(+12.64%) |
Oct 16, 2017 | 162.89 | 164.36 | 161.40 | 163.84 | 1,745,734 | +1.18(+0.72%) |
Oct 13, 2017 | 159.95 | 163.45 | 159.66 | 162.66 | 1,401,720 | +3.15(+1.97%) |
Oct 12, 2017 | 154.89 | 159.63 | 154.89 | 159.52 | 898,363 | +4.54(+2.93%) |
Oct 11, 2017 | 152.53 | 155.36 | 149.55 | 154.98 | 1,584,967 | -1.27(-0.81%) |
Oct 10, 2017 | 159.91 | 161.21 | 155.75 | 156.25 | 1,157,825 | -3.31(-2.08%) |
Oct 09, 2017 | 162.00 | 163.33 | 159.06 | 159.56 | 760,986 | -2.22(-1.37%) |
Oct 06, 2017 | 163.06 | 164.26 | 161.29 | 161.78 | 622,318 | -1.96(-1.20%) |
Oct 05, 2017 | 162.62 | 164.36 | 161.73 | 163.74 | 567,228 | +1.21(+0.75%) |
Oct 04, 2017 | 163.72 | 164.29 | 161.26 | 162.53 | 945,414 | -1.31(-0.80%) |
Oct 03, 2017 | 163.51 | 164.09 | 162.24 | 163.84 | 578,738 | +0.13(+0.08%) |
Oct 02, 2017 | 161.49 | 164.39 | 160.82 | 163.71 | 751,706 | +2.22(+1.37%) |
Sep 29, 2017 | 161.54 | 163.50 | 161.23 | 161.49 | 627,442 | -0.30(-0.18%) |
Sep 28, 2017 | 161.65 | 163.67 | 160.48 | 161.79 | 670,742 | -0.70(-0.43%) |
Sep 27, 2017 | 162.96 | 164.47 | 159.25 | 162.49 | 1,322,588 | -0.12(-0.07%) |
Sep 26, 2017 | 160.95 | 163.19 | 159.26 | 162.61 | 894,350 | +1.98(+1.23%) |
Sep 25, 2017 | 158.92 | 160.90 | 157.79 | 160.63 | 834,221 | +1.96(+1.23%) |
Sep 22, 2017 | 158.03 | 159.52 | 157.41 | 158.67 | 642,191 | +0.92(+0.58%) |
Sep 21, 2017 | 157.38 | 158.75 | 157.01 | 157.75 | 485,603 | +0.37(+0.23%) |
Sep 20, 2017 | 153.06 | 158.72 | 153.06 | 157.39 | 1,193,742 | +4.09(+2.67%) |
Sep 19, 2017 | 153.59 | 153.76 | 150.95 | 153.30 | 846,329 | -0.35(-0.23%) |
Sep 18, 2017 | 151.93 | 154.75 | 151.19 | 153.65 | 1,209,427 | +1.86(+1.22%) |
Sep 15, 2017 | 151.96 | 152.32 | 150.63 | 151.79 | 1,039,481 | -0.31(-0.20%) |
Sep 14, 2017 | 151.03 | 153.16 | 150.97 | 152.09 | 857,331 | +0.70(+0.46%) |
Sep 13, 2017 | 149.26 | 151.63 | 149.26 | 151.39 | 1,159,407 | +1.99(+1.33%) |
Sep 12, 2017 | 148.56 | 150.16 | 147.22 | 149.40 | 580,346 | +1.53(+1.03%) |
Sep 11, 2017 | 148.87 | 150.62 | 147.68 | 147.87 | 709,311 | -0.34(-0.23%) |
Sep 08, 2017 | 145.92 | 148.97 | 145.64 | 148.21 | 846,340 | +2.15(+1.47%) |
Sep 07, 2017 | 147.06 | 147.06 | 143.07 | 146.07 | 947,768 | -1.22(-0.83%) |
Sep 06, 2017 | 146.17 | 148.34 | 145.88 | 147.29 | 1,228,469 | +2.32(+1.60%) |
Sep 05, 2017 | 147.68 | 148.33 | 144.90 | 144.97 | 784,552 | -2.18(-1.48%) |
Sep 01, 2017 | 146.05 | 148.92 | 145.78 | 147.15 | 739,589 | +1.10(+0.75%) |
Aug 31, 2017 | 144.54 | 146.67 | 143.31 | 146.06 | 890,652 | +2.63(+1.84%) |
Aug 30, 2017 | 141.14 | 143.88 | 139.80 | 143.43 | 800,732 | +2.23(+1.58%) |
Aug 29, 2017 | 141.23 | 142.99 | 139.35 | 141.20 | 990,038 | +0.82(+0.58%) |
Aug 28, 2017 | 143.39 | 143.92 | 139.26 | 140.38 | 1,042,166 | -3.18(-2.22%) |
Aug 25, 2017 | 143.07 | 144.02 | 142.12 | 143.56 | 732,054 | +1.31(+0.92%) |
Aug 24, 2017 | 145.44 | 146.12 | 142.06 | 142.25 | 795,852 | -2.88(-1.99%) |
Aug 23, 2017 | 146.78 | 147.49 | 144.99 | 145.13 | 676,924 | -2.59(-1.75%) |
Aug 22, 2017 | 142.82 | 148.37 | 142.72 | 147.72 | 1,217,114 | +5.40(+3.79%) |
Aug 21, 2017 | 144.65 | 144.97 | 142.27 | 142.32 | 962,664 | -2.68(-1.85%) |
Aug 18, 2017 | 147.38 | 147.98 | 144.87 | 145.00 | 1,113,389 | -2.88(-1.95%) |
Aug 17, 2017 | 148.06 | 149.82 | 147.68 | 147.88 | 955,637 | -0.43(-0.29%) |
Aug 16, 2017 | 148.29 | 149.10 | 147.47 | 148.31 | 721,722 | +0.00(+0.00%) |
Aug 15, 2017 | 149.76 | 150.12 | 148.29 | 148.31 | 858,629 | -1.72(-1.14%) |
Aug 14, 2017 | 148.31 | 150.34 | 147.92 | 150.03 | 817,655 | +2.85(+1.94%) |
Aug 11, 2017 | 147.44 | 148.40 | 146.78 | 147.18 | 540,359 | +0.27(+0.18%) |
Aug 10, 2017 | 147.69 | 148.44 | 146.44 | 146.91 | 749,031 | -1.17(-0.79%) |
Aug 09, 2017 | 147.17 | 148.27 | 145.62 | 148.08 | 687,517 | +1.35(+0.92%) |
Aug 08, 2017 | 150.09 | 150.38 | 146.36 | 146.73 | 769,327 | -2.50(-1.67%) |
Aug 07, 2017 | 151.96 | 152.07 | 149.08 | 149.23 | 727,569 | -2.64(-1.74%) |
Aug 04, 2017 | 150.82 | 153.78 | 150.62 | 151.87 | 777,388 | +0.78(+0.52%) |
Aug 03, 2017 | 151.51 | 152.42 | 150.47 | 151.08 | 706,779 | -0.49(-0.32%) |
Aug 02, 2017 | 150.52 | 152.15 | 149.74 | 151.57 | 1,088,894 | +0.27(+0.18%) |