Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 190.31 | 190.86 | 186.68 | 187.58 | 6,621,305 | -0.57(-0.30%) |
Nov 29, 2017 | 198.91 | 199.03 | 184.32 | 188.15 | 14,190,562 | -11.03(-5.54%) |
Nov 28, 2017 | 195.34 | 199.68 | 194.01 | 199.18 | 6,978,424 | +4.13(+2.12%) |
Nov 27, 2017 | 195.56 | 195.85 | 194.00 | 195.05 | 3,209,030 | -0.70(-0.36%) |
Nov 24, 2017 | 196.65 | 196.90 | 195.33 | 195.75 | 2,160,535 | -0.57(-0.29%) |
Nov 22, 2017 | 196.58 | 196.75 | 193.63 | 196.32 | 5,895,402 | +0.09(+0.05%) |
Nov 21, 2017 | 195.04 | 197.52 | 194.97 | 196.23 | 4,785,309 | +2.13(+1.10%) |
Nov 20, 2017 | 193.30 | 194.32 | 191.90 | 194.10 | 3,820,538 | +0.90(+0.47%) |
Nov 17, 2017 | 195.74 | 195.95 | 192.67 | 193.20 | 3,906,333 | -2.31(-1.18%) |
Nov 16, 2017 | 194.33 | 197.70 | 193.75 | 195.51 | 5,672,507 | +3.39(+1.76%) |
Nov 15, 2017 | 194.54 | 195.42 | 191.53 | 192.12 | 4,200,502 | -3.59(-1.83%) |
Nov 14, 2017 | 193.64 | 195.88 | 193.01 | 195.71 | 3,442,780 | +0.63(+0.32%) |
Nov 13, 2017 | 191.12 | 196.03 | 191.00 | 195.08 | 4,605,865 | +3.06(+1.59%) |
Nov 10, 2017 | 191.61 | 192.59 | 189.50 | 192.02 | 6,622,168 | -1.88(-0.97%) |
Nov 09, 2017 | 194.46 | 194.49 | 190.81 | 193.90 | 5,967,413 | -2.54(-1.29%) |
Nov 08, 2017 | 196.00 | 197.09 | 194.74 | 196.44 | 4,234,188 | +0.55(+0.28%) |
Nov 07, 2017 | 200.00 | 200.61 | 194.80 | 195.89 | 6,464,140 | -4.24(-2.12%) |
Nov 06, 2017 | 200.00 | 202.48 | 198.09 | 200.13 | 5,845,458 | +0.12(+0.06%) |
Nov 03, 2017 | 199.80 | 200.55 | 197.99 | 200.01 | 3,678,829 | +0.69(+0.35%) |
Nov 02, 2017 | 197.45 | 199.44 | 197.09 | 199.32 | 3,603,195 | +1.32(+0.67%) |
Nov 01, 2017 | 197.24 | 199.20 | 196.00 | 198.00 | 5,014,100 | +1.57(+0.80%) |
Oct 31, 2017 | 198.21 | 198.59 | 195.22 | 196.43 | 5,518,362 | -1.94(-0.98%) |
Oct 30, 2017 | 199.62 | 201.10 | 197.07 | 198.37 | 5,438,945 | -1.17(-0.59%) |
Oct 27, 2017 | 197.20 | 200.65 | 196.22 | 199.54 | 8,128,567 | +4.33(+2.22%) |
Oct 26, 2017 | 194.66 | 197.61 | 194.24 | 195.21 | 5,182,001 | +1.44(+0.74%) |
Oct 25, 2017 | 195.38 | 197.06 | 193.01 | 193.77 | 5,314,320 | -2.25(-1.15%) |
Oct 24, 2017 | 192.75 | 196.74 | 191.40 | 196.02 | 7,068,055 | +3.55(+1.84%) |
Oct 23, 2017 | 194.17 | 194.90 | 191.03 | 192.47 | 6,978,207 | -1.69(-0.87%) |
Oct 20, 2017 | 195.90 | 196.38 | 193.77 | 194.16 | 5,995,568 | -0.97(-0.50%) |
Oct 19, 2017 | 193.01 | 195.25 | 191.16 | 195.13 | 7,033,070 | -0.41(-0.21%) |
Oct 18, 2017 | 199.99 | 200.01 | 194.25 | 195.54 | 11,194,379 | -3.94(-1.98%) |
Oct 17, 2017 | 200.11 | 204.38 | 197.77 | 199.48 | 23,890,736 | -3.20(-1.58%) |
Oct 16, 2017 | 201.95 | 202.83 | 197.86 | 202.68 | 22,057,008 | +3.19(+1.60%) |
Oct 13, 2017 | 199.70 | 200.82 | 197.19 | 199.49 | 12,081,252 | +3.63(+1.85%) |
Oct 12, 2017 | 196.75 | 198.62 | 194.71 | 195.86 | 7,751,254 | +0.91(+0.47%) |
Oct 11, 2017 | 195.57 | 196.22 | 193.81 | 194.95 | 6,444,754 | -0.13(-0.07%) |
Oct 10, 2017 | 197.85 | 198.30 | 192.10 | 195.08 | 6,232,630 | -1.79(-0.91%) |
Oct 09, 2017 | 199.10 | 199.40 | 196.56 | 196.87 | 6,970,055 | -1.15(-0.58%) |
Oct 06, 2017 | 194.30 | 198.92 | 192.05 | 198.02 | 15,348,356 | +3.63(+1.87%) |
Oct 05, 2017 | 185.65 | 194.49 | 184.49 | 194.39 | 19,396,292 | +9.94(+5.39%) |
Oct 04, 2017 | 181.41 | 186.70 | 181.25 | 184.45 | 9,232,013 | +5.26(+2.94%) |
Oct 03, 2017 | 177.65 | 179.70 | 177.55 | 179.19 | 3,954,296 | +2.18(+1.23%) |
Oct 02, 2017 | 182.11 | 182.80 | 176.58 | 177.01 | 7,339,940 | -4.34(-2.39%) |
Sep 29, 2017 | 180.73 | 182.90 | 180.65 | 181.35 | 4,227,864 | +0.65(+0.36%) |
Sep 28, 2017 | 181.25 | 181.95 | 179.36 | 180.70 | 4,075,771 | -1.27(-0.70%) |
Sep 27, 2017 | 181.01 | 183.34 | 180.70 | 181.97 | 5,709,307 | +2.59(+1.44%) |
Sep 26, 2017 | 180.70 | 180.95 | 176.55 | 179.38 | 5,601,101 | +0.83(+0.46%) |
Sep 25, 2017 | 186.46 | 186.55 | 177.70 | 178.55 | 9,364,720 | -8.80(-4.70%) |
Sep 22, 2017 | 188.40 | 189.85 | 186.39 | 187.35 | 5,464,312 | -1.43(-0.76%) |
Sep 21, 2017 | 189.95 | 184.51 | 188.78 | 7,147,709 | +3.27(+1.76%) | |
Sep 20, 2017 | 186.10 | 186.50 | 183.21 | 185.51 | 4,624,219 | -0.17(-0.09%) |
Sep 19, 2017 | 184.98 | 186.23 | 184.17 | 185.68 | 4,982,051 | +1.06(+0.57%) |
Sep 18, 2017 | 183.61 | 185.45 | 182.73 | 184.62 | 5,358,297 | +2.27(+1.24%) |
Sep 15, 2017 | 182.73 | 184.93 | 181.43 | 182.35 | 5,591,743 | -0.28(-0.15%) |
Sep 14, 2017 | 183.25 | 185.29 | 182.07 | 182.63 | 4,507,102 | -1.01(-0.55%) |
Sep 13, 2017 | 184.07 | 184.50 | 182.55 | 183.64 | 4,319,384 | -1.51(-0.82%) |
Sep 12, 2017 | 182.55 | 185.33 | 180.64 | 185.15 | 6,687,314 | +3.41(+1.88%) |
Sep 11, 2017 | 178.10 | 182.47 | 178.03 | 181.74 | 5,977,149 | +5.32(+3.02%) |
Sep 08, 2017 | 178.45 | 180.39 | 176.25 | 176.42 | 4,590,846 | -2.58(-1.44%) |
Sep 07, 2017 | 178.80 | 180.35 | 177.11 | 179.00 | 6,034,426 | -0.25(-0.14%) |
Sep 06, 2017 | 175.25 | 179.46 | 173.73 | 179.25 | 8,741,661 | +4.73(+2.71%) |
Sep 05, 2017 | 173.40 | 175.88 | 172.44 | 174.52 | 4,589,485 | -0.22(-0.13%) |