Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 195.95 | 201.07 | 195.39 | 200.07 | 1,197,436 | +4.10(+2.09%) |
Nov 29, 2017 | 191.27 | 197.38 | 190.51 | 195.97 | 1,396,577 | +4.70(+2.46%) |
Nov 28, 2017 | 183.79 | 191.77 | 183.61 | 191.27 | 1,146,763 | +7.66(+4.17%) |
Nov 27, 2017 | 181.42 | 183.98 | 181.11 | 183.61 | 607,312 | +2.67(+1.47%) |
Nov 24, 2017 | 182.55 | 182.62 | 179.23 | 180.94 | 242,278 | -0.23(-0.12%) |
Nov 22, 2017 | 181.20 | 185.11 | 180.95 | 181.17 | 418,818 | +0.70(+0.39%) |
Nov 21, 2017 | 180.81 | 182.57 | 179.06 | 180.47 | 909,649 | +0.01(+0.00%) |
Nov 20, 2017 | 178.75 | 180.60 | 178.04 | 180.47 | 719,649 | +1.63(+0.91%) |
Nov 17, 2017 | 179.19 | 181.46 | 177.90 | 178.84 | 651,522 | -0.62(-0.34%) |
Nov 16, 2017 | 177.12 | 181.36 | 176.95 | 179.45 | 632,831 | +2.50(+1.42%) |
Nov 15, 2017 | 175.95 | 179.22 | 174.93 | 176.95 | 973,797 | +0.14(+0.08%) |
Nov 14, 2017 | 175.84 | 177.48 | 173.03 | 176.81 | 1,138,108 | -0.19(-0.11%) |
Nov 13, 2017 | 183.70 | 183.70 | 175.57 | 177.00 | 1,436,648 | -6.95(-3.78%) |
Nov 10, 2017 | 184.43 | 193.92 | 182.94 | 183.96 | 2,699,187 | -1.18(-0.64%) |
Nov 09, 2017 | 184.93 | 187.79 | 179.76 | 185.14 | 1,962,024 | -1.85(-0.99%) |
Nov 08, 2017 | 184.32 | 188.95 | 183.10 | 186.99 | 1,189,261 | +2.65(+1.44%) |
Nov 07, 2017 | 183.28 | 185.08 | 180.95 | 184.34 | 955,367 | +1.44(+0.79%) |
Nov 06, 2017 | 179.07 | 183.97 | 179.05 | 182.90 | 937,338 | +3.21(+1.78%) |
Nov 03, 2017 | 178.81 | 180.87 | 177.90 | 179.69 | 803,885 | +0.88(+0.49%) |
Nov 02, 2017 | 176.30 | 178.99 | 173.46 | 178.81 | 1,088,812 | +3.10(+1.76%) |
Nov 01, 2017 | 179.46 | 180.36 | 174.56 | 175.72 | 1,032,970 | -1.90(-1.07%) |
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%) |