Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 152.04 | 152.37 | 151.63 | 152.15 | 26,310,560 | +0.57(+0.38%) |
Oct 30, 2017 | 151.08 | 152.19 | 150.99 | 151.58 | 31,721,178 | +0.34(+0.22%) |
Oct 27, 2017 | 149.33 | 151.52 | 149.20 | 151.24 | 60,165,128 | +4.28(+2.91%) |
Oct 26, 2017 | 147.36 | 147.71 | 146.92 | 146.96 | 28,207,836 | -0.47(-0.32%) |
Oct 25, 2017 | 147.70 | 148.18 | 146.33 | 147.43 | 36,151,568 | -0.56(-0.38%) |
Oct 24, 2017 | 148.00 | 148.30 | 147.44 | 147.99 | 20,285,368 | +0.25(+0.17%) |
Oct 23, 2017 | 149.01 | 149.03 | 147.53 | 147.74 | 29,272,046 | -0.97(-0.65%) |
Oct 20, 2017 | 148.91 | 149.04 | 148.53 | 148.71 | 30,173,268 | +0.40(+0.27%) |
Oct 19, 2017 | 148.02 | 148.33 | 147.27 | 148.31 | 27,673,548 | -0.55(-0.37%) |
Oct 18, 2017 | 149.21 | 149.21 | 148.64 | 148.86 | 17,180,538 | -0.18(-0.12%) |
Oct 17, 2017 | 148.79 | 149.06 | 148.57 | 149.04 | 13,131,430 | +0.19(+0.13%) |
Oct 16, 2017 | 148.70 | 148.89 | 148.39 | 148.85 | 21,805,724 | +0.51(+0.34%) |
Oct 13, 2017 | 148.40 | 148.51 | 147.78 | 148.34 | 18,409,888 | +0.57(+0.39%) |
Oct 12, 2017 | 147.84 | 148.35 | 147.62 | 147.77 | 14,504,212 | -0.27(-0.18%) |
Oct 11, 2017 | 147.53 | 148.07 | 147.34 | 148.04 | 12,421,322 | +0.44(+0.30%) |
Oct 10, 2017 | 147.98 | 148.14 | 146.95 | 147.60 | 19,196,320 | +0.11(+0.07%) |
Oct 09, 2017 | 147.86 | 148.00 | 147.30 | 147.49 | 13,698,683 | -0.17(-0.12%) |
Oct 06, 2017 | 146.97 | 147.66 | 146.96 | 147.66 | 23,561,068 | +0.20(+0.14%) |
Oct 05, 2017 | 146.54 | 147.54 | 146.41 | 147.46 | 31,556,664 | +1.43(+0.98%) |
Oct 04, 2017 | 145.60 | 146.34 | 145.47 | 146.03 | 26,376,914 | +0.14(+0.10%) |
Oct 03, 2017 | 145.74 | 146.06 | 145.45 | 145.89 | 19,698,652 | +0.31(+0.21%) |
Oct 02, 2017 | 145.67 | 146.17 | 144.93 | 145.58 | 27,342,976 | +0.13(+0.09%) |
Sep 29, 2017 | 144.70 | 145.56 | 144.32 | 145.45 | 43,102,368 | +1.04(+0.72%) |
Sep 28, 2017 | 144.14 | 144.56 | 143.78 | 144.41 | 24,145,134 | -0.05(-0.03%) |
Sep 27, 2017 | 145.00 | 143.57 | 144.46 | 33,239,408 | +1.29(+0.90%) | |
Sep 26, 2017 | 143.51 | 143.80 | 142.67 | 143.17 | 29,625,314 | +0.37(+0.26%) |
Sep 25, 2017 | 143.75 | 143.83 | 142.10 | 142.80 | 54,917,668 | -1.52(-1.05%) |
Sep 22, 2017 | 144.00 | 144.53 | 143.85 | 144.32 | 21,702,400 | -0.14(-0.10%) |
Sep 21, 2017 | 145.25 | 145.26 | 143.95 | 144.46 | 28,832,912 | -0.89(-0.61%) |
Sep 20, 2017 | 145.75 | 145.91 | 144.23 | 145.35 | 34,225,128 | -0.45(-0.31%) |
Sep 19, 2017 | 145.81 | 146.01 | 145.31 | 145.80 | 20,857,732 | +0.25(+0.17%) |
Sep 18, 2017 | 145.88 | 146.37 | 145.11 | 145.55 | 24,854,224 | -0.51(-0.35%) |
Sep 15, 2017 | 145.56 | 146.59 | 145.29 | 146.06 | 46,422,400 | +0.50(+0.34%) |
Sep 14, 2017 | 145.85 | 146.29 | 145.47 | 145.56 | 35,243,804 | -0.86(-0.59%) |
Sep 13, 2017 | 145.95 | 146.44 | 145.74 | 146.42 | 28,446,964 | +0.20(+0.14%) |
Sep 12, 2017 | 146.25 | 146.41 | 145.53 | 146.22 | 30,249,812 | +0.35(+0.24%) |
Sep 11, 2017 | 145.30 | 146.11 | 145.30 | 145.87 | 27,116,270 | +1.66(+1.15%) |
Sep 08, 2017 | 145.28 | 145.34 | 144.06 | 144.21 | 27,890,116 | -1.26(-0.87%) |
Sep 07, 2017 | 145.40 | 145.84 | 144.94 | 145.47 | 22,711,332 | +0.34(+0.23%) |
Sep 06, 2017 | 145.06 | 145.46 | 144.08 | 145.13 | 30,708,064 | +0.44(+0.30%) |
Sep 05, 2017 | 145.55 | 145.88 | 143.60 | 144.69 | 44,794,300 | -1.31(-0.90%) |
Sep 01, 2017 | 146.36 | 146.59 | 145.61 | 146.00 | 22,293,552 | -0.20(-0.14%) |
Aug 31, 2017 | 145.03 | 146.21 | 144.98 | 146.20 | 38,465,072 | +1.55(+1.07%) |
Aug 30, 2017 | 143.11 | 144.89 | 143.00 | 144.65 | 33,605,340 | +1.68(+1.18%) |
Aug 29, 2017 | 141.18 | 143.21 | 141.06 | 142.97 | 24,470,066 | +0.56(+0.39%) |
Aug 28, 2017 | 142.41 | 142.74 | 141.95 | 142.41 | 15,318,502 | +0.44(+0.31%) |
Aug 25, 2017 | 142.80 | 143.18 | 141.78 | 141.97 | 26,380,436 | -0.30(-0.21%) |
Aug 24, 2017 | 143.03 | 143.17 | 141.47 | 142.27 | 38,157,848 | -0.42(-0.29%) |
Aug 23, 2017 | 142.50 | 143.01 | 142.38 | 142.69 | 25,676,464 | -0.51(-0.36%) |
Aug 22, 2017 | 141.80 | 143.35 | 141.76 | 143.20 | 36,289,328 | +2.15(+1.52%) |
Aug 21, 2017 | 141.23 | 141.53 | 140.18 | 141.05 | 37,106,604 | -0.18(-0.13%) |
Aug 18, 2017 | 141.43 | 142.20 | 140.65 | 141.23 | 60,751,940 | -0.10(-0.07%) |
Aug 17, 2017 | 143.73 | 143.94 | 141.33 | 141.33 | 70,175,712 | -2.95(-2.04%) |
Aug 16, 2017 | 144.37 | 144.96 | 143.80 | 144.28 | 31,896,056 | +0.25(+0.17%) |
Aug 15, 2017 | 144.22 | 144.30 | 143.64 | 144.03 | 25,503,908 | +0.10(+0.07%) |
Aug 14, 2017 | 143.23 | 144.15 | 143.19 | 143.93 | 34,150,768 | +1.83(+1.29%) |
Aug 11, 2017 | 141.24 | 142.41 | 140.91 | 142.10 | 45,862,488 | +1.07(+0.76%) |
Aug 10, 2017 | 143.33 | 143.40 | 140.89 | 141.03 | 63,310,152 | -3.09(-2.14%) |
Aug 09, 2017 | 143.14 | 144.19 | 142.79 | 144.12 | 36,163,264 | -0.19(-0.13%) |
Aug 08, 2017 | 144.27 | 145.45 | 143.90 | 144.31 | 30,726,020 | -0.25(-0.17%) |
Aug 07, 2017 | 143.89 | 144.56 | 143.78 | 144.56 | 17,933,372 | +0.91(+0.63%) |
Aug 04, 2017 | 143.65 | 143.97 | 143.15 | 143.65 | 29,472,908 | +0.26(+0.18%) |
Aug 03, 2017 | 144.17 | 144.17 | 143.13 | 143.39 | 27,098,448 | -0.56(-0.39%) |
Aug 02, 2017 | 144.45 | 144.52 | 142.61 | 143.95 | 41,763,600 | +0.39(+0.27%) |