Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 211.83 | 214.31 | 211.60 | 213.74 | 7,470,428 | +3.01(+1.43%) |
Nov 29, 2017 | 210.49 | 210.93 | 210.15 | 210.72 | 3,832,813 | +0.95(+0.45%) |
Nov 28, 2017 | 208.00 | 209.86 | 207.92 | 209.78 | 5,491,468 | +2.30(+1.11%) |
Nov 27, 2017 | 207.28 | 207.96 | 207.18 | 207.48 | 2,643,901 | +0.23(+0.11%) |
Nov 24, 2017 | 207.33 | 207.60 | 207.20 | 207.25 | 1,631,012 | +0.26(+0.13%) |
Nov 22, 2017 | 207.77 | 207.77 | 206.79 | 206.98 | 3,250,324 | -0.49(-0.24%) |
Nov 21, 2017 | 206.98 | 207.71 | 206.92 | 207.48 | 3,124,070 | +1.39(+0.67%) |
Nov 20, 2017 | 205.66 | 206.28 | 205.44 | 206.09 | 2,336,600 | +0.67(+0.33%) |
Nov 17, 2017 | 205.75 | 205.93 | 205.39 | 205.42 | 3,957,627 | -0.84(-0.41%) |
Nov 16, 2017 | 205.66 | 206.58 | 205.63 | 206.26 | 3,325,918 | +1.71(+0.84%) |
Nov 15, 2017 | 204.72 | 205.17 | 204.28 | 204.55 | 3,212,595 | -1.16(-0.56%) |
Nov 14, 2017 | 205.44 | 205.77 | 204.50 | 205.71 | 2,901,547 | -0.33(-0.16%) |
Nov 13, 2017 | 205.16 | 206.15 | 205.14 | 206.04 | 2,779,738 | +0.20(+0.10%) |
Nov 10, 2017 | 205.86 | 206.05 | 205.55 | 205.84 | 2,855,234 | -0.25(-0.12%) |
Nov 09, 2017 | 205.89 | 206.59 | 204.72 | 206.09 | 4,810,762 | -0.65(-0.31%) |
Nov 08, 2017 | 206.66 | 206.88 | 206.31 | 206.74 | 1,740,085 | +0.03(+0.02%) |
Nov 07, 2017 | 206.96 | 207.11 | 206.07 | 206.71 | 2,716,948 | +0.01(+0.00%) |
Nov 06, 2017 | 206.54 | 206.86 | 206.42 | 206.70 | 2,902,498 | +0.20(+0.10%) |
Nov 03, 2017 | 206.66 | 206.68 | 206.02 | 206.50 | 2,931,977 | +0.19(+0.09%) |
Nov 02, 2017 | 205.65 | 206.49 | 204.87 | 206.31 | 2,800,490 | +0.68(+0.33%) |
Nov 01, 2017 | 205.99 | 206.36 | 205.22 | 205.63 | 3,046,245 | +0.49(+0.24%) |
Oct 31, 2017 | 205.15 | 205.38 | 204.76 | 205.14 | 2,017,701 | +0.26(+0.13%) |
Oct 30, 2017 | 205.04 | 205.59 | 204.72 | 204.87 | 3,043,441 | -0.74(-0.36%) |
Oct 27, 2017 | 205.42 | 205.75 | 204.90 | 205.61 | 3,353,182 | +0.28(+0.14%) |
Oct 26, 2017 | 205.38 | 205.83 | 205.24 | 205.33 | 2,935,447 | +0.61(+0.30%) |
Oct 25, 2017 | 205.86 | 205.86 | 204.01 | 204.72 | 4,339,736 | -0.99(-0.48%) |
Oct 24, 2017 | 205.56 | 206.08 | 205.43 | 205.72 | 3,758,552 | +1.44(+0.70%) |
Oct 23, 2017 | 205.09 | 205.09 | 204.24 | 204.28 | 2,641,659 | -0.42(-0.21%) |
Oct 20, 2017 | 204.12 | 204.70 | 203.61 | 204.70 | 3,730,628 | +1.46(+0.72%) |
Oct 19, 2017 | 202.53 | 203.25 | 202.25 | 203.24 | 2,597,985 | +0.17(+0.08%) |
Oct 18, 2017 | 202.67 | 203.26 | 202.59 | 203.07 | 3,098,132 | +1.41(+0.70%) |
Oct 17, 2017 | 201.54 | 201.76 | 201.37 | 201.66 | 2,092,467 | +0.35(+0.17%) |
Oct 16, 2017 | 200.97 | 201.38 | 200.75 | 201.31 | 2,704,821 | +0.63(+0.31%) |
Oct 13, 2017 | 200.66 | 200.89 | 200.48 | 200.68 | 1,988,163 | +0.35(+0.17%) |
Oct 12, 2017 | 200.47 | 200.75 | 200.17 | 200.33 | 1,483,112 | -0.25(-0.12%) |
Oct 11, 2017 | 200.32 | 200.60 | 200.19 | 200.57 | 1,617,960 | +0.31(+0.15%) |
Oct 10, 2017 | 200.22 | 200.41 | 199.72 | 200.26 | 1,615,499 | +0.64(+0.32%) |
Oct 09, 2017 | 199.94 | 200.00 | 199.46 | 199.62 | 1,146,403 | -0.02(-0.01%) |
Oct 06, 2017 | 199.46 | 199.71 | 199.36 | 199.64 | 2,382,484 | -0.08(-0.04%) |
Oct 05, 2017 | 198.82 | 199.74 | 198.67 | 199.72 | 2,572,171 | +1.08(+0.54%) |
Oct 04, 2017 | 198.62 | 198.88 | 198.44 | 198.64 | 1,991,326 | +0.15(+0.08%) |
Oct 03, 2017 | 198.05 | 198.53 | 197.94 | 198.49 | 2,856,376 | +0.88(+0.44%) |
Oct 02, 2017 | 196.69 | 197.75 | 196.54 | 197.62 | 2,975,790 | +1.25(+0.63%) |
Sep 29, 2017 | 195.99 | 196.41 | 195.76 | 196.37 | 2,753,518 | +0.19(+0.10%) |
Sep 28, 2017 | 195.62 | 196.32 | 195.39 | 196.18 | 1,667,434 | +0.42(+0.22%) |
Sep 27, 2017 | 196.00 | 196.10 | 195.08 | 195.75 | 2,714,192 | +0.38(+0.19%) |
Sep 26, 2017 | 195.70 | 196.09 | 195.32 | 195.38 | 1,497,104 | -0.11(-0.06%) |
Sep 25, 2017 | 195.75 | 196.03 | 194.76 | 195.49 | 3,241,824 | -0.33(-0.17%) |
Sep 22, 2017 | 195.84 | 196.05 | 195.49 | 195.82 | 2,790,695 | -0.24(-0.12%) |
Sep 21, 2017 | 196.44 | 196.50 | 195.99 | 196.06 | 1,984,804 | -0.38(-0.19%) |
Sep 20, 2017 | 196.15 | 196.48 | 195.60 | 196.44 | 2,074,133 | +0.28(+0.14%) |
Sep 19, 2017 | 195.97 | 196.24 | 195.86 | 196.16 | 2,328,356 | +0.37(+0.19%) |
Sep 18, 2017 | 195.58 | 195.99 | 195.36 | 195.79 | 2,082,696 | +0.62(+0.32%) |
Sep 15, 2017 | 194.89 | 195.27 | 194.69 | 195.17 | 2,710,097 | +0.52(+0.27%) |
Sep 14, 2017 | 194.06 | 194.75 | 194.04 | 194.65 | 2,162,800 | +0.49(+0.25%) |
Sep 13, 2017 | 193.80 | 194.19 | 193.67 | 194.16 | 1,965,409 | +0.30(+0.15%) |
Sep 12, 2017 | 193.78 | 193.99 | 193.56 | 193.86 | 2,367,962 | +0.58(+0.30%) |
Sep 11, 2017 | 192.25 | 193.40 | 192.25 | 193.28 | 3,448,484 | +2.21(+1.15%) |
Sep 08, 2017 | 190.53 | 191.45 | 190.45 | 191.08 | 2,439,358 | +0.11(+0.06%) |
Sep 07, 2017 | 191.28 | 191.50 | 190.59 | 190.97 | 2,264,605 | -0.12(-0.06%) |
Sep 06, 2017 | 191.34 | 191.41 | 191.01 | 191.09 | 2,187,747 | +0.51(+0.27%) |
Sep 05, 2017 | 192.21 | 192.21 | 190.15 | 190.58 | 4,372,774 | -1.97(-1.02%) |