Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 212.25 | 218.10 | 212.19 | 215.36 | 7,316,105 | +5.46(+2.60%) |
Nov 29, 2017 | 209.80 | 212.60 | 209.06 | 209.90 | 5,169,742 | +2.35(+1.13%) |
Nov 28, 2017 | 204.67 | 208.06 | 203.15 | 207.55 | 3,703,628 | +3.73(+1.83%) |
Nov 27, 2017 | 204.38 | 205.36 | 203.55 | 203.82 | 2,306,560 | -0.73(-0.36%) |
Nov 24, 2017 | 205.82 | 206.81 | 204.20 | 204.55 | 1,463,347 | -0.42(-0.20%) |
Nov 22, 2017 | 206.28 | 207.15 | 204.91 | 204.97 | 2,511,456 | -1.38(-0.67%) |
Nov 21, 2017 | 207.55 | 207.71 | 205.93 | 206.34 | 2,565,187 | -0.09(-0.05%) |
Nov 20, 2017 | 207.00 | 207.00 | 205.56 | 206.44 | 2,307,647 | +0.09(+0.05%) |
Nov 17, 2017 | 207.07 | 207.26 | 205.61 | 206.34 | 3,260,246 | -1.17(-0.56%) |
Nov 16, 2017 | 206.66 | 208.66 | 206.50 | 207.51 | 2,657,997 | +1.53(+0.74%) |
Nov 15, 2017 | 203.70 | 206.46 | 202.47 | 205.99 | 2,957,048 | +0.32(+0.16%) |
Nov 14, 2017 | 207.76 | 208.82 | 204.27 | 205.67 | 3,460,143 | -2.63(-1.26%) |
Nov 13, 2017 | 206.30 | 208.84 | 205.60 | 208.29 | 2,253,848 | +0.10(+0.05%) |
Nov 10, 2017 | 209.53 | 210.94 | 208.06 | 208.19 | 2,128,933 | -0.56(-0.27%) |
Nov 09, 2017 | 207.64 | 210.11 | 206.19 | 208.75 | 2,448,559 | -0.40(-0.19%) |
Nov 08, 2017 | 207.37 | 210.07 | 205.94 | 209.15 | 2,710,082 | +1.25(+0.60%) |
Nov 07, 2017 | 211.45 | 212.38 | 207.06 | 207.90 | 2,864,170 | -3.19(-1.51%) |
Nov 06, 2017 | 211.10 | 212.03 | 209.51 | 211.09 | 2,012,429 | -0.79(-0.37%) |
Nov 03, 2017 | 212.72 | 213.51 | 210.83 | 211.88 | 2,254,624 | -2.15(-1.00%) |
Nov 02, 2017 | 212.13 | 214.77 | 210.99 | 214.03 | 2,893,307 | +2.27(+1.07%) |
Nov 01, 2017 | 211.43 | 214.48 | 210.58 | 211.75 | 3,425,074 | +1.54(+0.73%) |
Oct 31, 2017 | 208.65 | 211.69 | 208.61 | 210.21 | 3,066,863 | +1.38(+0.66%) |
Oct 30, 2017 | 208.15 | 210.31 | 207.65 | 208.83 | 2,035,305 | -0.71(-0.34%) |
Oct 27, 2017 | 208.80 | 210.15 | 207.78 | 209.54 | 2,436,093 | -0.01(-0.00%) |
Oct 26, 2017 | 210.32 | 211.53 | 209.39 | 209.55 | 2,247,861 | +0.01(+0.00%) |
Oct 25, 2017 | 213.40 | 213.70 | 208.75 | 209.54 | 3,350,136 | -2.71(-1.28%) |
Oct 24, 2017 | 211.18 | 213.48 | 210.66 | 212.26 | 2,636,051 | +2.35(+1.12%) |
Oct 23, 2017 | 211.87 | 212.68 | 209.26 | 209.91 | 2,264,673 | -2.25(-1.06%) |
Oct 20, 2017 | 210.62 | 212.61 | 208.64 | 212.16 | 3,486,783 | +4.11(+1.97%) |
Oct 19, 2017 | 208.37 | 208.90 | 206.41 | 208.05 | 3,126,780 | -1.77(-0.84%) |
Oct 18, 2017 | 205.35 | 210.36 | 205.35 | 209.82 | 4,886,036 | +5.15(+2.52%) |
Oct 17, 2017 | 211.91 | 212.30 | 203.89 | 204.67 | 8,175,044 | -5.48(-2.61%) |
Oct 16, 2017 | 206.85 | 210.45 | 206.63 | 210.15 | 3,418,291 | +3.36(+1.63%) |
Oct 13, 2017 | 207.19 | 207.58 | 205.32 | 206.79 | 2,873,398 | -1.10(-0.53%) |
Oct 12, 2017 | 210.08 | 211.03 | 206.98 | 207.89 | 2,477,674 | -2.25(-1.07%) |
Oct 11, 2017 | 209.79 | 210.84 | 209.23 | 210.14 | 2,509,690 | -0.17(-0.08%) |
Oct 10, 2017 | 210.49 | 211.29 | 209.53 | 210.31 | 2,522,753 | -0.17(-0.08%) |
Oct 09, 2017 | 212.53 | 213.57 | 209.81 | 210.49 | 2,497,549 | -2.79(-1.31%) |
Oct 06, 2017 | 213.52 | 214.19 | 212.06 | 213.28 | 2,763,955 | -0.03(-0.02%) |
Oct 05, 2017 | 208.93 | 213.54 | 208.16 | 213.31 | 4,060,779 | +4.98(+2.39%) |
Oct 04, 2017 | 209.47 | 210.56 | 208.17 | 208.33 | 2,122,694 | -1.14(-0.54%) |
Oct 03, 2017 | 208.99 | 210.41 | 207.79 | 209.47 | 2,319,437 | +0.84(+0.40%) |
Oct 02, 2017 | 205.63 | 209.01 | 205.55 | 208.62 | 2,885,117 | +3.00(+1.46%) |
Sep 29, 2017 | 203.74 | 205.98 | 203.35 | 205.62 | 2,194,324 | +1.49(+0.73%) |
Sep 28, 2017 | 203.73 | 204.77 | 202.43 | 204.13 | 2,447,557 | +0.61(+0.30%) |
Sep 27, 2017 | 202.92 | 204.25 | 201.91 | 203.52 | 3,543,488 | +4.18(+2.10%) |
Sep 26, 2017 | 200.14 | 200.64 | 198.55 | 199.34 | 2,041,714 | -0.28(-0.14%) |
Sep 25, 2017 | 200.06 | 201.00 | 197.97 | 199.62 | 2,608,946 | -0.67(-0.33%) |
Sep 22, 2017 | 199.95 | 200.68 | 198.42 | 200.28 | 2,147,647 | -0.22(-0.11%) |
Sep 21, 2017 | 199.30 | 201.21 | 198.87 | 200.51 | 2,077,023 | +1.30(+0.65%) |
Sep 20, 2017 | 198.96 | 200.82 | 198.09 | 199.21 | 3,093,903 | +0.76(+0.38%) |
Sep 19, 2017 | 197.67 | 199.51 | 197.08 | 198.45 | 2,143,225 | +1.20(+0.61%) |
Sep 18, 2017 | 196.18 | 198.53 | 195.63 | 197.25 | 2,844,980 | +2.00(+1.03%) |
Sep 15, 2017 | 196.92 | 196.97 | 194.03 | 195.25 | 5,035,993 | -1.41(-0.72%) |
Sep 14, 2017 | 196.01 | 197.66 | 195.97 | 196.66 | 2,291,503 | +0.25(+0.13%) |
Sep 13, 2017 | 195.27 | 196.91 | 194.81 | 196.41 | 2,749,345 | +0.53(+0.27%) |
Sep 12, 2017 | 192.93 | 197.39 | 192.47 | 195.88 | 4,320,390 | +4.24(+2.21%) |
Sep 11, 2017 | 190.78 | 192.31 | 189.85 | 191.64 | 3,427,640 | +3.34(+1.77%) |
Sep 08, 2017 | 186.83 | 190.10 | 186.74 | 188.30 | 3,599,934 | +1.19(+0.63%) |
Sep 07, 2017 | 189.62 | 189.69 | 186.08 | 187.12 | 4,146,379 | -2.59(-1.37%) |
Sep 06, 2017 | 189.84 | 191.61 | 188.65 | 189.71 | 4,167,344 | +0.91(+0.48%) |
Sep 05, 2017 | 194.06 | 194.19 | 188.38 | 188.80 | 6,518,618 | -7.02(-3.59%) |