Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 170.22 | 172.54 | 169.81 | 171.16 | 828,444 | +1.22(+0.72%) |
Oct 30, 2017 | 171.71 | 172.66 | 169.28 | 169.94 | 1,118,314 | -2.79(-1.61%) |
Oct 27, 2017 | 175.22 | 175.22 | 172.10 | 172.73 | 832,481 | -0.94(-0.54%) |
Oct 26, 2017 | 173.74 | 175.28 | 173.18 | 173.67 | 790,771 | -0.06(-0.04%) |
Oct 25, 2017 | 171.63 | 173.82 | 169.87 | 173.73 | 1,099,250 | +1.79(+1.04%) |
Oct 24, 2017 | 170.83 | 172.55 | 168.61 | 171.94 | 1,133,567 | +1.13(+0.66%) |
Oct 23, 2017 | 174.15 | 175.16 | 170.81 | 170.81 | 1,401,248 | -3.26(-1.87%) |
Oct 20, 2017 | 174.43 | 174.62 | 172.83 | 174.07 | 1,660,971 | -0.01(-0.01%) |
Oct 19, 2017 | 175.37 | 175.51 | 171.74 | 174.08 | 1,161,487 | -1.56(-0.89%) |
Oct 18, 2017 | 179.83 | 180.31 | 175.50 | 175.64 | 1,596,276 | -4.19(-2.33%) |
Oct 17, 2017 | 180.98 | 183.02 | 179.42 | 179.83 | 1,408,037 | -0.86(-0.48%) |
Oct 16, 2017 | 180.19 | 182.78 | 177.24 | 180.69 | 2,114,497 | +0.20(+0.11%) |
Oct 13, 2017 | 188.34 | 188.89 | 180.34 | 180.49 | 2,752,460 | -7.53(-4.00%) |
Oct 12, 2017 | 187.01 | 192.07 | 183.97 | 188.02 | 5,209,844 | -7.68(-3.92%) |
Oct 11, 2017 | 196.41 | 197.29 | 194.58 | 195.70 | 1,954,653 | -0.19(-0.10%) |
Oct 10, 2017 | 194.85 | 198.05 | 193.32 | 195.89 | 1,428,778 | +3.41(+1.77%) |
Oct 09, 2017 | 192.32 | 194.50 | 192.32 | 192.48 | 821,394 | +0.38(+0.20%) |
Oct 06, 2017 | 192.13 | 193.95 | 191.69 | 192.10 | 955,740 | -0.59(-0.31%) |
Oct 05, 2017 | 188.44 | 193.09 | 187.93 | 192.69 | 896,881 | +4.10(+2.17%) |
Oct 04, 2017 | 188.93 | 189.57 | 186.80 | 188.59 | 1,023,270 | -1.09(-0.58%) |
Oct 03, 2017 | 187.79 | 192.33 | 187.79 | 189.69 | 1,341,819 | +2.64(+1.41%) |
Oct 02, 2017 | 186.86 | 190.39 | 186.47 | 187.05 | 1,279,626 | +1.35(+0.73%) |
Sep 29, 2017 | 184.51 | 185.91 | 184.01 | 185.70 | 680,475 | +1.41(+0.77%) |
Sep 28, 2017 | 183.57 | 185.08 | 182.90 | 184.29 | 702,297 | +0.19(+0.10%) |
Sep 27, 2017 | 181.37 | 184.67 | 181.34 | 184.10 | 627,384 | +3.30(+1.83%) |
Sep 26, 2017 | 180.90 | 182.36 | 179.35 | 180.80 | 702,650 | -0.10(-0.06%) |
Sep 25, 2017 | 184.50 | 184.50 | 178.04 | 180.91 | 1,232,275 | -3.54(-1.92%) |
Sep 22, 2017 | 185.72 | 186.65 | 183.41 | 184.45 | 1,102,593 | -0.78(-0.42%) |
Sep 21, 2017 | 185.30 | 186.77 | 184.81 | 185.23 | 766,326 | +0.43(+0.23%) |
Sep 20, 2017 | 184.18 | 186.25 | 183.10 | 184.80 | 1,235,464 | +1.54(+0.84%) |
Sep 19, 2017 | 182.95 | 184.65 | 182.77 | 183.25 | 909,331 | +0.29(+0.16%) |
Sep 18, 2017 | 182.39 | 184.97 | 182.37 | 182.96 | 1,438,792 | +0.88(+0.48%) |
Sep 15, 2017 | 177.37 | 182.22 | 176.81 | 182.08 | 2,048,694 | +4.46(+2.51%) |
Sep 14, 2017 | 176.46 | 177.77 | 174.94 | 177.62 | 1,108,966 | +1.70(+0.97%) |
Sep 13, 2017 | 176.75 | 177.99 | 174.19 | 175.92 | 854,578 | -1.28(-0.72%) |
Sep 12, 2017 | 176.48 | 177.46 | 173.20 | 177.20 | 1,003,282 | +0.84(+0.48%) |
Sep 11, 2017 | 174.85 | 179.11 | 174.85 | 176.36 | 1,289,591 | +2.42(+1.39%) |
Sep 08, 2017 | 170.53 | 176.17 | 170.32 | 173.94 | 1,011,629 | +2.90(+1.70%) |
Sep 07, 2017 | 170.41 | 172.61 | 170.41 | 171.04 | 634,016 | +0.64(+0.38%) |
Sep 06, 2017 | 170.37 | 171.36 | 169.33 | 170.40 | 871,467 | +0.12(+0.07%) |
Sep 05, 2017 | 170.74 | 173.30 | 170.04 | 170.28 | 799,356 | -1.02(-0.59%) |
Sep 01, 2017 | 170.64 | 172.35 | 170.05 | 171.29 | 758,878 | +1.24(+0.73%) |
Aug 31, 2017 | 167.13 | 171.63 | 166.16 | 170.05 | 1,162,812 | +3.11(+1.86%) |
Aug 30, 2017 | 166.51 | 167.79 | 165.16 | 166.94 | 912,655 | +0.51(+0.31%) |
Aug 29, 2017 | 166.09 | 166.75 | 164.30 | 166.43 | 1,049,342 | -0.35(-0.21%) |
Aug 28, 2017 | 166.81 | 168.04 | 164.82 | 166.79 | 1,105,679 | +0.03(+0.02%) |
Aug 25, 2017 | 169.39 | 170.00 | 164.02 | 166.76 | 2,263,986 | -4.26(-2.49%) |
Aug 24, 2017 | 175.39 | 175.49 | 170.97 | 171.02 | 1,315,985 | -4.10(-2.34%) |
Aug 23, 2017 | 175.54 | 176.60 | 174.55 | 175.12 | 742,309 | -1.23(-0.70%) |
Aug 22, 2017 | 176.72 | 178.18 | 175.48 | 176.35 | 804,706 | -0.44(-0.25%) |
Aug 21, 2017 | 176.14 | 177.13 | 174.11 | 176.79 | 1,097,352 | +0.77(+0.43%) |
Aug 18, 2017 | 175.33 | 176.34 | 174.28 | 176.02 | 1,367,362 | +0.37(+0.21%) |
Aug 17, 2017 | 174.15 | 177.93 | 173.96 | 175.65 | 844,932 | +0.55(+0.31%) |
Aug 16, 2017 | 175.51 | 176.44 | 173.95 | 175.10 | 1,504,909 | -0.47(-0.27%) |
Aug 15, 2017 | 179.49 | 179.49 | 175.28 | 175.56 | 2,175,358 | -5.36(-2.96%) |
Aug 14, 2017 | 181.75 | 182.03 | 179.32 | 180.92 | 722,894 | +0.98(+0.54%) |
Aug 11, 2017 | 176.38 | 181.71 | 175.50 | 179.94 | 810,313 | +0.31(+0.17%) |
Aug 10, 2017 | 179.75 | 181.11 | 178.82 | 179.63 | 843,367 | -1.21(-0.67%) |
Aug 09, 2017 | 178.33 | 181.15 | 176.82 | 180.85 | 1,278,667 | +1.58(+0.88%) |
Aug 08, 2017 | 181.65 | 181.65 | 178.59 | 179.27 | 1,167,297 | -3.07(-1.68%) |
Aug 07, 2017 | 184.19 | 185.57 | 181.80 | 182.34 | 966,813 | -1.27(-0.69%) |
Aug 04, 2017 | 185.87 | 187.49 | 182.31 | 183.61 | 1,265,432 | -1.34(-0.73%) |
Aug 03, 2017 | 180.03 | 186.42 | 179.60 | 184.95 | 2,129,337 | +5.49(+3.06%) |
Aug 02, 2017 | 176.34 | 180.43 | 175.97 | 179.47 | 1,961,504 | +5.50(+3.16%) |