Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 194.03 | 194.16 | 190.60 | 192.29 | 1,460,510 | -3.25(-1.66%) |
Nov 29, 2017 | 195.03 | 196.31 | 194.16 | 195.53 | 920,456 | +0.27(+0.14%) |
Nov 28, 2017 | 198.55 | 198.69 | 195.22 | 195.26 | 974,596 | -4.07(-2.04%) |
Nov 27, 2017 | 199.10 | 199.65 | 198.51 | 199.33 | 459,483 | +0.23(+0.12%) |
Nov 24, 2017 | 199.24 | 199.42 | 198.91 | 199.10 | 200,247 | -0.91(-0.46%) |
Nov 22, 2017 | 199.60 | 200.29 | 199.37 | 200.01 | 427,790 | +0.41(+0.21%) |
Nov 21, 2017 | 200.93 | 200.97 | 199.28 | 199.60 | 708,930 | -2.65(-1.31%) |
Nov 20, 2017 | 202.44 | 202.89 | 201.89 | 202.25 | 444,152 | -0.55(-0.27%) |
Nov 17, 2017 | 202.44 | 202.99 | 202.00 | 202.80 | 478,127 | +1.10(+0.54%) |
Nov 16, 2017 | 203.49 | 203.49 | 201.03 | 201.71 | 721,497 | -3.47(-1.69%) |
Nov 15, 2017 | 205.32 | 206.41 | 203.95 | 205.18 | 896,523 | +2.10(+1.04%) |
Nov 14, 2017 | 203.62 | 205.00 | 202.89 | 203.08 | 877,237 | +0.96(+0.47%) |
Nov 13, 2017 | 203.76 | 203.81 | 201.75 | 202.12 | 529,203 | -0.41(-0.20%) |
Nov 10, 2017 | 203.08 | 203.58 | 202.30 | 202.53 | 521,544 | +0.23(+0.11%) |
Nov 09, 2017 | 203.03 | 205.16 | 201.98 | 202.30 | 1,330,046 | +1.55(+0.77%) |
Nov 08, 2017 | 201.98 | 202.34 | 200.65 | 200.75 | 513,470 | -0.69(-0.34%) |
Nov 07, 2017 | 201.07 | 202.41 | 200.46 | 201.43 | 695,137 | +0.18(+0.09%) |
Nov 06, 2017 | 202.07 | 202.21 | 201.02 | 201.25 | 470,836 | -0.59(-0.29%) |
Nov 03, 2017 | 202.89 | 203.62 | 201.77 | 201.84 | 570,258 | -1.23(-0.61%) |
Nov 02, 2017 | 203.44 | 205.36 | 202.89 | 203.08 | 656,529 | -0.18(-0.09%) |
Nov 01, 2017 | 202.48 | 203.94 | 201.80 | 203.26 | 589,662 | -0.59(-0.29%) |
Oct 31, 2017 | 203.76 | 204.36 | 203.39 | 203.85 | 353,141 | -0.46(-0.22%) |
Oct 30, 2017 | 204.99 | 203.12 | 204.31 | 636,644 | +1.37(+0.68%) | |
Oct 27, 2017 | 204.81 | 205.43 | 202.64 | 202.94 | 747,395 | -3.29(-1.60%) |
Oct 26, 2017 | 205.73 | 206.46 | 205.13 | 206.23 | 643,500 | -0.50(-0.24%) |
Oct 25, 2017 | 205.36 | 208.84 | 205.15 | 206.73 | 1,186,306 | +1.97(+0.96%) |
Oct 24, 2017 | 204.77 | 205.41 | 204.31 | 204.77 | 557,217 | -0.64(-0.31%) |
Oct 23, 2017 | 203.31 | 205.56 | 203.22 | 205.41 | 542,878 | +1.55(+0.76%) |
Oct 20, 2017 | 204.45 | 204.95 | 203.78 | 203.85 | 650,117 | -2.06(-1.00%) |
Oct 19, 2017 | 207.56 | 208.29 | 205.91 | 205.91 | 545,863 | -0.18(-0.09%) |
Oct 18, 2017 | 205.73 | 206.37 | 205.64 | 206.09 | 370,498 | -0.37(-0.18%) |
Oct 17, 2017 | 206.82 | 207.15 | 206.32 | 206.46 | 427,620 | -0.23(-0.11%) |
Oct 16, 2017 | 206.78 | 207.42 | 206.32 | 206.69 | 367,671 | -0.64(-0.31%) |
Oct 13, 2017 | 206.92 | 207.51 | 206.64 | 207.33 | 502,980 | -0.46(-0.22%) |
Oct 12, 2017 | 207.65 | 208.13 | 207.01 | 207.78 | 480,794 | +0.73(+0.35%) |
Oct 11, 2017 | 207.88 | 208.13 | 207.01 | 207.05 | 361,421 | -0.69(-0.33%) |
Oct 10, 2017 | 207.74 | 208.70 | 206.96 | 207.74 | 519,664 | -1.05(-0.50%) |
Oct 09, 2017 | 207.74 | 209.22 | 207.51 | 208.79 | 620,235 | +0.82(+0.40%) |
Oct 06, 2017 | 208.38 | 208.93 | 207.92 | 207.97 | 680,288 | +0.32(+0.15%) |
Oct 05, 2017 | 209.48 | 209.61 | 207.56 | 207.65 | 808,414 | -2.33(-1.11%) |
Oct 04, 2017 | 210.76 | 210.98 | 209.59 | 209.98 | 727,583 | -0.50(-0.24%) |
Oct 03, 2017 | 211.21 | 211.53 | 210.44 | 210.48 | 446,199 | -1.01(-0.48%) |
Oct 02, 2017 | 212.81 | 212.92 | 211.44 | 211.49 | 656,072 | -1.74(-0.81%) |
Sep 29, 2017 | 214.78 | 215.12 | 213.13 | 213.22 | 631,840 | -1.55(-0.72%) |
Sep 28, 2017 | 215.78 | 215.92 | 214.56 | 214.78 | 451,447 | -0.46(-0.21%) |
Sep 27, 2017 | 217.22 | 214.46 | 215.24 | 950,046 | -1.60(-0.74%) | |
Sep 26, 2017 | 216.29 | 217.31 | 215.83 | 216.84 | 557,364 | -0.23(-0.11%) |
Sep 25, 2017 | 216.79 | 218.57 | 216.06 | 217.06 | 954,758 | +0.82(+0.38%) |
Sep 22, 2017 | 216.97 | 216.97 | 215.88 | 216.24 | 540,881 | +0.05(+0.02%) |
Sep 21, 2017 | 215.42 | 216.63 | 215.28 | 216.19 | 538,913 | +1.10(+0.51%) |
Sep 20, 2017 | 215.10 | 217.04 | 214.82 | 215.10 | 757,792 | -0.18(-0.09%) |
Sep 19, 2017 | 215.24 | 215.88 | 215.05 | 215.28 | 508,649 | -0.41(-0.19%) |
Sep 18, 2017 | 215.74 | 216.42 | 214.96 | 215.69 | 591,823 | -0.73(-0.34%) |
Sep 15, 2017 | 217.43 | 217.59 | 216.38 | 216.42 | 488,849 | -0.59(-0.27%) |
Sep 14, 2017 | 217.61 | 217.93 | 216.70 | 217.02 | 557,520 | +0.18(+0.08%) |
Sep 13, 2017 | 217.75 | 217.93 | 216.84 | 216.84 | 448,315 | -0.27(-0.13%) |
Sep 12, 2017 | 217.84 | 218.21 | 217.11 | 217.11 | 741,185 | -1.51(-0.69%) |
Sep 11, 2017 | 220.72 | 220.76 | 218.48 | 218.62 | 873,059 | -4.71(-2.11%) |
Sep 08, 2017 | 223.37 | 223.83 | 222.39 | 223.32 | 984,099 | +0.64(+0.29%) |
Sep 07, 2017 | 222.09 | 223.60 | 222.04 | 222.69 | 775,319 | +0.05(+0.02%) |
Sep 06, 2017 | 222.73 | 223.92 | 222.00 | 222.64 | 947,035 | -1.46(-0.65%) |
Sep 05, 2017 | 222.14 | 226.16 | 221.63 | 224.10 | 1,595,549 | +3.11(+1.41%) |