Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 217.29 | 219.18 | 217.23 | 218.23 | 6,076,177 | +1.81(+0.84%) |
Nov 29, 2017 | 216.66 | 217.18 | 215.98 | 216.42 | 2,721,524 | -0.08(-0.04%) |
Nov 28, 2017 | 214.86 | 216.56 | 214.73 | 216.50 | 2,003,230 | +2.12(+0.99%) |
Nov 27, 2017 | 214.50 | 214.81 | 214.18 | 214.38 | 2,959,682 | -0.06(-0.03%) |
Nov 24, 2017 | 214.44 | 214.58 | 214.32 | 214.44 | 1,359,683 | +0.45(+0.21%) |
Nov 22, 2017 | 214.21 | 214.29 | 213.83 | 213.99 | 2,390,427 | -0.15(-0.07%) |
Nov 21, 2017 | 213.49 | 214.33 | 213.44 | 214.14 | 1,284,042 | +1.42(+0.67%) |
Nov 20, 2017 | 212.65 | 212.96 | 212.41 | 212.73 | 1,583,295 | +0.28(+0.13%) |
Nov 17, 2017 | 212.69 | 212.89 | 212.35 | 212.45 | 1,528,195 | -0.57(-0.27%) |
Nov 16, 2017 | 212.11 | 213.37 | 212.09 | 213.02 | 1,195,708 | +1.80(+0.85%) |
Nov 15, 2017 | 211.41 | 211.86 | 210.58 | 211.22 | 2,716,288 | -1.09(-0.51%) |
Nov 14, 2017 | 212.04 | 212.40 | 211.32 | 212.31 | 3,080,577 | -0.52(-0.24%) |
Nov 13, 2017 | 211.94 | 213.00 | 211.92 | 212.83 | 1,003,705 | +0.25(+0.12%) |
Nov 10, 2017 | 212.29 | 212.70 | 212.00 | 212.57 | 1,136,256 | -0.13(-0.06%) |
Nov 09, 2017 | 212.30 | 212.84 | 211.18 | 212.70 | 1,833,518 | -0.77(-0.36%) |
Nov 08, 2017 | 212.91 | 213.54 | 212.67 | 213.47 | 5,253,170 | +0.31(+0.15%) |
Nov 07, 2017 | 213.34 | 213.63 | 212.64 | 213.16 | 1,671,750 | -0.09(-0.04%) |
Nov 06, 2017 | 212.75 | 213.34 | 212.73 | 213.25 | 1,883,099 | +0.32(+0.15%) |
Nov 03, 2017 | 212.39 | 212.93 | 211.95 | 212.92 | 2,157,000 | +0.71(+0.33%) |
Nov 02, 2017 | 212.04 | 212.33 | 211.03 | 212.22 | 2,127,698 | +0.09(+0.04%) |
Nov 01, 2017 | 212.57 | 212.89 | 211.76 | 212.13 | 2,317,540 | +0.37(+0.17%) |
Oct 31, 2017 | 211.88 | 212.06 | 211.55 | 211.76 | 1,513,704 | +0.24(+0.11%) |
Oct 30, 2017 | 212.19 | 211.22 | 211.52 | 1,441,638 | -0.77(-0.36%) | |
Oct 27, 2017 | 211.31 | 212.43 | 211.01 | 212.29 | 3,150,117 | +1.79(+0.85%) |
Oct 26, 2017 | 210.84 | 211.11 | 210.45 | 210.49 | 3,677,801 | +0.20(+0.09%) |
Oct 25, 2017 | 211.01 | 211.11 | 209.21 | 210.30 | 2,167,067 | -1.01(-0.48%) |
Oct 24, 2017 | 211.35 | 211.54 | 210.99 | 211.31 | 2,027,442 | +0.30(+0.14%) |
Oct 23, 2017 | 212.08 | 212.08 | 210.88 | 211.01 | 1,227,226 | -0.77(-0.36%) |
Oct 20, 2017 | 211.46 | 211.81 | 211.22 | 211.78 | 1,445,533 | +1.05(+0.50%) |
Oct 19, 2017 | 209.88 | 210.74 | 209.51 | 210.74 | 1,843,941 | +0.11(+0.05%) |
Oct 18, 2017 | 210.80 | 210.83 | 210.46 | 210.63 | 1,703,633 | +0.19(+0.09%) |
Oct 17, 2017 | 210.27 | 210.47 | 210.05 | 210.44 | 1,485,760 | +0.13(+0.06%) |
Oct 16, 2017 | 210.22 | 210.47 | 209.88 | 210.31 | 1,970,878 | +0.33(+0.16%) |
Oct 13, 2017 | 210.18 | 210.27 | 209.87 | 209.97 | 1,190,913 | +0.23(+0.11%) |
Oct 12, 2017 | 209.73 | 210.09 | 209.53 | 209.74 | 1,203,628 | -0.32(-0.15%) |
Oct 11, 2017 | 209.62 | 210.06 | 209.49 | 210.06 | 1,155,655 | +0.34(+0.16%) |
Oct 10, 2017 | 209.71 | 210.07 | 209.21 | 209.72 | 1,145,942 | +0.53(+0.25%) |
Oct 09, 2017 | 209.78 | 209.78 | 208.93 | 209.19 | 856,878 | -0.37(-0.18%) |
Oct 06, 2017 | 209.36 | 209.58 | 209.11 | 209.56 | 1,228,309 | -0.20(-0.09%) |
Oct 05, 2017 | 208.83 | 209.78 | 208.74 | 209.76 | 1,633,750 | +1.24(+0.59%) |
Oct 04, 2017 | 208.16 | 208.75 | 208.03 | 208.52 | 1,122,886 | +0.29(+0.14%) |
Oct 03, 2017 | 207.97 | 208.28 | 207.76 | 208.23 | 1,467,855 | +0.42(+0.20%) |
Oct 02, 2017 | 207.16 | 207.81 | 207.08 | 207.81 | 2,186,142 | +0.87(+0.42%) |
Sep 29, 2017 | 206.18 | 207.00 | 206.03 | 206.94 | 1,924,884 | +0.74(+0.36%) |
Sep 28, 2017 | 205.69 | 206.27 | 205.62 | 206.21 | 1,209,360 | +0.24(+0.12%) |
Sep 27, 2017 | 206.32 | 205.00 | 205.97 | 2,345,995 | +0.80(+0.39%) | |
Sep 26, 2017 | 205.44 | 205.65 | 204.94 | 205.17 | 2,603,905 | +0.07(+0.04%) |
Sep 25, 2017 | 205.20 | 205.54 | 204.34 | 205.09 | 1,698,856 | -0.31(-0.15%) |
Sep 22, 2017 | 205.14 | 205.60 | 205.11 | 205.40 | 1,783,280 | -0.03(-0.01%) |
Sep 21, 2017 | 205.85 | 205.88 | 205.25 | 205.43 | 2,118,540 | -0.58(-0.28%) |
Sep 20, 2017 | 205.97 | 206.06 | 205.03 | 206.01 | 2,063,513 | +0.11(+0.05%) |
Sep 19, 2017 | 205.91 | 205.97 | 205.60 | 205.90 | 1,456,391 | +0.25(+0.12%) |
Sep 18, 2017 | 205.62 | 206.01 | 205.32 | 205.65 | 1,485,252 | +0.36(+0.17%) |
Sep 15, 2017 | 204.87 | 205.33 | 204.75 | 205.29 | 1,591,182 | +0.28(+0.14%) |
Sep 14, 2017 | 204.74 | 205.16 | 204.59 | 205.00 | 2,081,533 | -0.07(-0.03%) |
Sep 13, 2017 | 204.65 | 205.08 | 204.57 | 205.08 | 1,295,396 | +0.12(+0.06%) |
Sep 12, 2017 | 204.60 | 204.96 | 204.43 | 204.95 | 1,720,435 | +0.75(+0.37%) |
Sep 11, 2017 | 203.29 | 204.33 | 203.28 | 204.20 | 2,249,718 | +2.20(+1.09%) |
Sep 08, 2017 | 202.04 | 202.52 | 201.86 | 202.00 | 2,125,998 | -0.31(-0.15%) |
Sep 07, 2017 | 202.65 | 202.65 | 201.95 | 202.31 | 1,816,083 | -0.04(-0.02%) |
Sep 06, 2017 | 202.32 | 202.66 | 201.81 | 202.35 | 1,707,327 | +0.70(+0.35%) |
Sep 05, 2017 | 202.62 | 202.85 | 200.73 | 201.65 | 2,490,955 | -1.50(-0.74%) |