Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 227.75 | 230.72 | 227.47 | 230.03 | 912,637 | +2.55(+1.12%) |
Nov 29, 2017 | 226.92 | 227.85 | 223.86 | 227.48 | 1,144,648 | +1.20(+0.53%) |
Nov 28, 2017 | 224.69 | 226.42 | 221.11 | 226.28 | 1,398,018 | +2.44(+1.09%) |
Nov 27, 2017 | 215.00 | 224.25 | 213.33 | 223.84 | 1,472,233 | +8.98(+4.18%) |
Nov 24, 2017 | 214.50 | 216.08 | 214.50 | 214.86 | 218,144 | -0.49(-0.23%) |
Nov 22, 2017 | 212.68 | 215.96 | 212.19 | 215.35 | 692,166 | +3.30(+1.56%) |
Nov 21, 2017 | 211.23 | 212.33 | 209.72 | 212.05 | 503,191 | +1.38(+0.66%) |
Nov 20, 2017 | 210.02 | 211.74 | 209.83 | 210.67 | 585,423 | +1.65(+0.79%) |
Nov 17, 2017 | 208.69 | 209.97 | 208.08 | 209.02 | 545,558 | +0.51(+0.24%) |
Nov 16, 2017 | 205.41 | 209.10 | 205.41 | 208.51 | 563,729 | +3.09(+1.50%) |
Nov 15, 2017 | 206.21 | 207.00 | 203.83 | 205.42 | 496,521 | -0.63(-0.31%) |
Nov 14, 2017 | 207.80 | 209.60 | 204.09 | 206.05 | 485,931 | -3.09(-1.48%) |
Nov 13, 2017 | 207.78 | 209.39 | 206.73 | 209.14 | 372,804 | +0.20(+0.10%) |
Nov 10, 2017 | 208.34 | 209.47 | 207.70 | 208.94 | 598,598 | -0.67(-0.32%) |
Nov 09, 2017 | 209.00 | 210.56 | 207.72 | 209.61 | 347,559 | -1.59(-0.75%) |
Nov 08, 2017 | 211.31 | 211.35 | 208.94 | 211.20 | 379,114 | -0.54(-0.26%) |
Nov 07, 2017 | 209.63 | 212.40 | 208.66 | 211.74 | 696,481 | +2.55(+1.22%) |
Nov 06, 2017 | 214.00 | 214.44 | 208.86 | 209.19 | 545,029 | -4.80(-2.24%) |
Nov 03, 2017 | 207.88 | 214.18 | 207.22 | 213.99 | 635,172 | +5.17(+2.48%) |
Nov 02, 2017 | 207.26 | 210.30 | 207.26 | 208.82 | 440,323 | +1.08(+0.52%) |
Nov 01, 2017 | 206.49 | 208.27 | 205.20 | 207.74 | 750,564 | +2.55(+1.24%) |
Oct 31, 2017 | 204.13 | 205.86 | 203.39 | 205.19 | 848,247 | +1.38(+0.68%) |
Oct 30, 2017 | 209.55 | 210.60 | 203.03 | 203.81 | 671,916 | -6.23(-2.97%) |
Oct 27, 2017 | 205.50 | 210.21 | 203.36 | 210.04 | 963,868 | +1.73(+0.83%) |
Oct 26, 2017 | 205.00 | 209.01 | 202.20 | 208.31 | 1,081,808 | +3.46(+1.69%) |
Oct 25, 2017 | 214.03 | 214.03 | 198.21 | 204.85 | 2,632,062 | -5.97(-2.83%) |
Oct 24, 2017 | 211.00 | 212.92 | 208.06 | 210.82 | 1,704,256 | -0.73(-0.35%) |
Oct 23, 2017 | 214.00 | 214.50 | 210.90 | 211.55 | 1,325,944 | +1.67(+0.80%) |
Oct 20, 2017 | 205.58 | 211.66 | 205.26 | 209.88 | 727,020 | +4.70(+2.29%) |
Oct 19, 2017 | 205.68 | 206.51 | 204.01 | 205.18 | 432,670 | -0.44(-0.21%) |
Oct 18, 2017 | 206.64 | 207.99 | 205.30 | 205.62 | 470,677 | -0.86(-0.42%) |
Oct 17, 2017 | 206.21 | 206.88 | 205.03 | 206.48 | 545,410 | +0.25(+0.12%) |
Oct 16, 2017 | 207.25 | 208.11 | 205.70 | 206.23 | 485,564 | -0.69(-0.33%) |
Oct 13, 2017 | 208.87 | 209.88 | 205.62 | 206.92 | 422,227 | -1.32(-0.63%) |
Oct 12, 2017 | 207.21 | 211.49 | 207.10 | 208.24 | 657,641 | +1.55(+0.75%) |
Oct 11, 2017 | 203.55 | 206.83 | 203.53 | 206.69 | 548,224 | +2.54(+1.24%) |
Oct 10, 2017 | 203.50 | 204.39 | 202.00 | 204.15 | 537,443 | +0.88(+0.43%) |
Oct 09, 2017 | 204.92 | 205.65 | 202.93 | 203.27 | 527,528 | -0.91(-0.45%) |
Oct 06, 2017 | 205.97 | 206.62 | 203.82 | 204.18 | 602,746 | -1.60(-0.78%) |
Oct 05, 2017 | 205.98 | 206.61 | 204.86 | 205.78 | 494,189 | +0.01(+0.00%) |
Oct 04, 2017 | 202.39 | 206.00 | 202.39 | 205.77 | 550,028 | +3.31(+1.63%) |
Oct 03, 2017 | 202.23 | 204.03 | 201.31 | 202.46 | 647,928 | +0.23(+0.11%) |
Oct 02, 2017 | 199.45 | 203.07 | 199.24 | 202.23 | 828,700 | +3.03(+1.52%) |
Sep 29, 2017 | 199.18 | 199.67 | 197.45 | 199.20 | 581,659 | +0.20(+0.10%) |
Sep 28, 2017 | 197.20 | 199.37 | 196.00 | 199.00 | 541,301 | +1.24(+0.63%) |
Sep 27, 2017 | 197.60 | 197.76 | 501,327 | -0.68(-0.34%) | ||
Sep 26, 2017 | 202.06 | 202.76 | 197.63 | 198.44 | 767,429 | -2.94(-1.46%) |
Sep 25, 2017 | 200.21 | 202.58 | 199.87 | 201.38 | 926,853 | -0.03(-0.01%) |
Sep 22, 2017 | 199.69 | 201.94 | 199.69 | 201.41 | 986,743 | +1.17(+0.58%) |
Sep 21, 2017 | 203.34 | 203.91 | 199.60 | 200.24 | 896,524 | -2.85(-1.40%) |
Sep 20, 2017 | 204.94 | 205.82 | 201.05 | 203.09 | 1,071,887 | -1.86(-0.91%) |
Sep 19, 2017 | 210.36 | 210.64 | 204.80 | 204.95 | 1,045,834 | -4.45(-2.13%) |
Sep 18, 2017 | 211.37 | 211.94 | 208.80 | 209.40 | 561,229 | -1.32(-0.63%) |
Sep 15, 2017 | 211.00 | 211.87 | 208.96 | 210.72 | 942,620 | -0.32(-0.15%) |
Sep 14, 2017 | 212.59 | 212.61 | 210.60 | 211.04 | 676,355 | -2.39(-1.12%) |
Sep 13, 2017 | 213.50 | 214.34 | 212.33 | 213.43 | 486,527 | -0.50(-0.23%) |
Sep 12, 2017 | 213.21 | 214.04 | 209.55 | 213.93 | 955,027 | +1.69(+0.80%) |
Sep 11, 2017 | 211.16 | 212.40 | 209.97 | 212.24 | 787,518 | +2.56(+1.22%) |
Sep 08, 2017 | 209.68 | 210.97 | 208.81 | 209.68 | 437,617 | -0.52(-0.25%) |
Sep 07, 2017 | 207.21 | 211.27 | 205.69 | 210.20 | 757,035 | +2.78(+1.34%) |
Sep 06, 2017 | 208.10 | 209.42 | 204.80 | 207.42 | 659,394 | +0.20(+0.10%) |
Sep 05, 2017 | 207.73 | 204.35 | 207.22 | 937,718 | +0.07(+0.03%) |