Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 212.28 | 218.12 | 212.22 | 215.38 | 7,315,369 | +5.46(+2.60%) |
Nov 29, 2017 | 209.82 | 212.62 | 209.08 | 209.92 | 5,169,222 | +2.35(+1.13%) |
Nov 28, 2017 | 204.69 | 208.08 | 203.17 | 207.57 | 3,703,256 | +3.73(+1.83%) |
Nov 27, 2017 | 204.40 | 205.38 | 203.57 | 203.84 | 2,306,328 | -0.73(-0.36%) |
Nov 24, 2017 | 205.84 | 206.83 | 204.22 | 204.57 | 1,463,200 | -0.42(-0.20%) |
Nov 22, 2017 | 206.30 | 207.17 | 204.93 | 204.99 | 2,511,204 | -1.38(-0.67%) |
Nov 21, 2017 | 207.57 | 207.73 | 205.95 | 206.37 | 2,564,929 | -0.09(-0.05%) |
Nov 20, 2017 | 207.02 | 207.02 | 205.58 | 206.46 | 2,307,415 | +0.09(+0.05%) |
Nov 17, 2017 | 207.09 | 207.28 | 205.63 | 206.37 | 3,259,918 | -1.17(-0.56%) |
Nov 16, 2017 | 206.68 | 208.68 | 206.52 | 207.54 | 2,657,729 | +1.53(+0.74%) |
Nov 15, 2017 | 203.72 | 206.48 | 202.49 | 206.01 | 2,956,750 | +0.32(+0.16%) |
Nov 14, 2017 | 207.78 | 208.84 | 204.29 | 205.69 | 3,459,795 | -2.63(-1.26%) |
Nov 13, 2017 | 206.32 | 208.86 | 205.62 | 208.32 | 2,253,622 | +0.10(+0.05%) |
Nov 10, 2017 | 209.55 | 210.96 | 208.08 | 208.21 | 2,128,719 | -0.56(-0.27%) |
Nov 09, 2017 | 207.66 | 210.13 | 206.21 | 208.77 | 2,448,313 | -0.40(-0.19%) |
Nov 08, 2017 | 207.39 | 210.09 | 205.96 | 209.17 | 2,709,810 | +1.25(+0.60%) |
Nov 07, 2017 | 211.47 | 212.40 | 207.08 | 207.92 | 2,863,882 | -3.19(-1.51%) |
Nov 06, 2017 | 211.12 | 212.05 | 209.53 | 211.11 | 2,012,226 | -0.79(-0.37%) |
Nov 03, 2017 | 212.74 | 213.53 | 210.85 | 211.90 | 2,254,397 | -2.15(-1.00%) |
Nov 02, 2017 | 212.15 | 214.79 | 211.01 | 214.05 | 2,893,016 | +2.27(+1.07%) |
Nov 01, 2017 | 211.46 | 214.50 | 210.60 | 211.78 | 3,424,729 | +1.54(+0.73%) |
Oct 31, 2017 | 208.67 | 211.71 | 208.63 | 210.23 | 3,066,554 | +1.38(+0.66%) |
Oct 30, 2017 | 208.17 | 210.33 | 207.68 | 208.85 | 2,035,100 | -0.71(-0.34%) |
Oct 27, 2017 | 208.82 | 210.17 | 207.80 | 209.56 | 2,435,848 | -0.01(-0.00%) |
Oct 26, 2017 | 210.34 | 211.55 | 209.41 | 209.57 | 2,247,634 | +0.01(+0.00%) |
Oct 25, 2017 | 213.42 | 213.72 | 208.78 | 209.56 | 3,349,799 | -2.71(-1.28%) |
Oct 24, 2017 | 211.20 | 213.50 | 210.68 | 212.28 | 2,635,786 | +2.35(+1.12%) |
Oct 23, 2017 | 211.89 | 212.70 | 209.28 | 209.93 | 2,264,445 | -2.25(-1.06%) |
Oct 20, 2017 | 210.64 | 212.63 | 208.66 | 212.18 | 3,486,432 | +4.11(+1.97%) |
Oct 19, 2017 | 208.39 | 208.92 | 206.44 | 208.07 | 3,126,466 | -1.77(-0.84%) |
Oct 18, 2017 | 205.37 | 210.38 | 205.37 | 209.84 | 4,885,544 | +5.15(+2.52%) |
Oct 17, 2017 | 211.93 | 212.32 | 203.91 | 204.69 | 8,174,221 | -5.48(-2.61%) |
Oct 16, 2017 | 206.87 | 210.47 | 206.65 | 210.17 | 3,417,947 | +3.36(+1.63%) |
Oct 13, 2017 | 207.22 | 207.60 | 205.34 | 206.81 | 2,873,109 | -1.10(-0.53%) |
Oct 12, 2017 | 210.10 | 211.05 | 207.00 | 207.91 | 2,477,424 | -2.25(-1.07%) |
Oct 11, 2017 | 209.82 | 210.86 | 209.25 | 210.16 | 2,509,438 | -0.17(-0.08%) |
Oct 10, 2017 | 210.51 | 211.32 | 209.56 | 210.34 | 2,522,499 | -0.17(-0.08%) |
Oct 09, 2017 | 212.55 | 213.59 | 209.83 | 210.51 | 2,497,297 | -2.79(-1.31%) |
Oct 06, 2017 | 213.54 | 214.22 | 212.08 | 213.30 | 2,763,677 | -0.03(-0.02%) |
Oct 05, 2017 | 208.95 | 213.56 | 208.19 | 213.34 | 4,060,371 | +4.99(+2.39%) |
Oct 04, 2017 | 209.49 | 210.58 | 208.19 | 208.35 | 2,122,480 | -1.14(-0.54%) |
Oct 03, 2017 | 209.01 | 210.43 | 207.81 | 209.49 | 2,319,203 | +0.84(+0.40%) |
Oct 02, 2017 | 205.66 | 209.04 | 205.57 | 208.65 | 2,884,827 | +3.00(+1.46%) |
Sep 29, 2017 | 203.76 | 206.00 | 203.37 | 205.65 | 2,194,103 | +1.49(+0.73%) |
Sep 28, 2017 | 203.75 | 204.79 | 202.45 | 204.16 | 2,447,311 | +0.62(+0.30%) |
Sep 27, 2017 | 202.94 | 204.27 | 201.94 | 203.54 | 3,543,132 | +4.18(+2.10%) |
Sep 26, 2017 | 200.16 | 200.66 | 198.57 | 199.36 | 2,041,509 | -0.28(-0.14%) |
Sep 25, 2017 | 200.08 | 201.03 | 197.99 | 199.64 | 2,608,684 | -0.67(-0.33%) |
Sep 22, 2017 | 199.97 | 200.70 | 198.44 | 200.31 | 2,147,431 | -0.23(-0.11%) |
Sep 21, 2017 | 199.32 | 201.23 | 198.89 | 200.53 | 2,076,814 | +1.30(+0.65%) |
Sep 20, 2017 | 198.98 | 200.84 | 198.11 | 199.23 | 3,093,592 | +0.76(+0.38%) |
Sep 19, 2017 | 197.69 | 199.53 | 197.10 | 198.47 | 2,143,009 | +1.20(+0.61%) |
Sep 18, 2017 | 196.20 | 198.54 | 195.65 | 197.27 | 2,844,694 | +2.00(+1.03%) |
Sep 15, 2017 | 196.94 | 196.99 | 194.05 | 195.27 | 5,035,486 | -1.41(-0.72%) |
Sep 14, 2017 | 196.03 | 197.68 | 195.99 | 196.68 | 2,291,273 | +0.25(+0.13%) |
Sep 13, 2017 | 195.29 | 196.93 | 194.83 | 196.43 | 2,749,069 | +0.53(+0.27%) |
Sep 12, 2017 | 192.94 | 197.41 | 192.49 | 195.90 | 4,319,955 | +4.24(+2.21%) |
Sep 11, 2017 | 190.80 | 192.33 | 189.87 | 191.66 | 3,427,296 | +3.34(+1.77%) |
Sep 08, 2017 | 186.85 | 190.12 | 186.75 | 188.32 | 3,599,572 | +1.19(+0.63%) |
Sep 07, 2017 | 189.64 | 189.71 | 186.09 | 187.13 | 4,145,962 | -2.59(-1.37%) |
Sep 06, 2017 | 189.86 | 191.63 | 188.67 | 189.73 | 4,166,924 | +0.91(+0.48%) |
Sep 05, 2017 | 194.08 | 194.21 | 188.40 | 188.82 | 6,517,962 | -7.02(-3.59%) |