Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 187.69 | 190.19 | 186.96 | 188.81 | 1,818,715 | +2.14(+1.15%) |
Oct 30, 2017 | 187.27 | 188.48 | 185.13 | 186.67 | 1,534,958 | -1.63(-0.87%) |
Oct 27, 2017 | 188.35 | 188.66 | 185.13 | 188.30 | 2,192,375 | +1.10(+0.59%) |
Oct 26, 2017 | 185.31 | 188.89 | 184.93 | 187.19 | 2,061,464 | +3.36(+1.83%) |
Oct 25, 2017 | 186.31 | 186.31 | 180.15 | 183.83 | 2,941,150 | -2.51(-1.35%) |
Oct 24, 2017 | 187.09 | 187.18 | 184.05 | 186.34 | 2,182,201 | -0.04(-0.02%) |
Oct 23, 2017 | 186.69 | 188.67 | 184.72 | 186.39 | 3,140,072 | +0.50(+0.27%) |
Oct 20, 2017 | 183.32 | 186.79 | 183.26 | 185.89 | 3,430,124 | +3.95(+2.17%) |
Oct 19, 2017 | 179.60 | 181.96 | 176.47 | 181.94 | 3,335,351 | +0.44(+0.24%) |
Oct 18, 2017 | 178.41 | 181.88 | 174.83 | 181.50 | 5,960,631 | +5.38(+3.05%) |
Oct 17, 2017 | 176.61 | 176.97 | 173.72 | 176.12 | 4,237,038 | +1.98(+1.14%) |
Oct 16, 2017 | 172.91 | 175.49 | 172.31 | 174.14 | 3,131,543 | +2.23(+1.30%) |
Oct 13, 2017 | 170.77 | 172.28 | 169.76 | 171.91 | 1,720,077 | +2.64(+1.56%) |
Oct 12, 2017 | 168.48 | 171.20 | 168.48 | 169.28 | 2,362,539 | +0.73(+0.43%) |
Oct 11, 2017 | 166.77 | 168.57 | 166.53 | 168.54 | 1,798,196 | +1.16(+0.69%) |
Oct 10, 2017 | 168.50 | 168.50 | 164.72 | 167.38 | 1,733,819 | +0.22(+0.13%) |
Oct 09, 2017 | 167.48 | 168.34 | 166.33 | 167.17 | 1,229,615 | -0.15(-0.09%) |
Oct 06, 2017 | 165.28 | 167.50 | 165.09 | 167.32 | 1,123,200 | +1.82(+1.10%) |
Oct 05, 2017 | 167.72 | 167.99 | 163.67 | 165.50 | 1,756,153 | -1.99(-1.19%) |
Oct 04, 2017 | 166.54 | 167.72 | 164.85 | 167.49 | 2,612,057 | +0.14(+0.08%) |
Oct 03, 2017 | 168.84 | 169.01 | 165.50 | 167.36 | 1,637,758 | -0.98(-0.58%) |
Oct 02, 2017 | 167.51 | 169.80 | 166.07 | 168.34 | 2,321,364 | +0.82(+0.49%) |
Sep 29, 2017 | 165.57 | 167.68 | 164.24 | 167.51 | 1,976,578 | +2.91(+1.77%) |
Sep 28, 2017 | 161.67 | 164.83 | 160.86 | 164.60 | 2,277,172 | +2.20(+1.35%) |
Sep 27, 2017 | 158.51 | 163.51 | 156.66 | 162.40 | 3,358,443 | +9.01(+5.87%) |
Sep 26, 2017 | 156.00 | 156.31 | 151.65 | 153.39 | 2,816,572 | -0.66(-0.43%) |
Sep 25, 2017 | 159.33 | 159.33 | 153.91 | 154.05 | 2,444,547 | -5.94(-3.71%) |
Sep 22, 2017 | 155.44 | 160.20 | 155.16 | 159.99 | 1,748,396 | +4.03(+2.58%) |
Sep 21, 2017 | 156.77 | 157.10 | 154.01 | 155.96 | 2,392,270 | -0.67(-0.43%) |
Sep 20, 2017 | 160.60 | 160.81 | 154.26 | 156.63 | 2,586,815 | -3.71(-2.31%) |
Sep 19, 2017 | 160.75 | 161.17 | 159.33 | 160.34 | 2,371,757 | -0.17(-0.11%) |
Sep 18, 2017 | 157.89 | 161.30 | 157.47 | 160.51 | 3,114,580 | +3.91(+2.50%) |
Sep 15, 2017 | 156.26 | 157.63 | 155.57 | 156.60 | 2,972,678 | +0.37(+0.24%) |
Sep 14, 2017 | 154.66 | 157.85 | 154.16 | 156.23 | 2,145,318 | +0.96(+0.62%) |
Sep 13, 2017 | 155.97 | 156.15 | 153.79 | 155.27 | 1,576,383 | -0.14(-0.09%) |
Sep 12, 2017 | 154.10 | 156.21 | 152.93 | 155.41 | 1,865,411 | +1.96(+1.27%) |
Sep 11, 2017 | 151.24 | 154.08 | 151.15 | 153.45 | 2,084,898 | +3.80(+2.54%) |
Sep 08, 2017 | 149.65 | 152.31 | 149.25 | 149.65 | 1,915,751 | -2.56(-1.68%) |
Sep 07, 2017 | 149.27 | 152.31 | 148.83 | 152.22 | 1,502,959 | +3.23(+2.17%) |
Sep 06, 2017 | 149.20 | 149.74 | 147.21 | 148.98 | 2,150,977 | +0.82(+0.55%) |
Sep 05, 2017 | 150.24 | 146.74 | 148.16 | 1,703,748 | -2.49(-1.65%) | |
Sep 01, 2017 | 149.90 | 152.72 | 149.37 | 150.65 | 1,739,698 | +0.79(+0.53%) |
Aug 31, 2017 | 149.53 | 151.07 | 149.14 | 149.86 | 1,985,255 | +0.89(+0.60%) |
Aug 30, 2017 | 146.65 | 148.97 | 146.06 | 148.97 | 1,740,279 | +2.41(+1.65%) |
Aug 29, 2017 | 143.21 | 147.03 | 142.75 | 146.56 | 1,364,600 | +1.49(+1.03%) |
Aug 28, 2017 | 142.95 | 145.40 | 142.41 | 145.06 | 1,393,291 | +2.54(+1.78%) |
Aug 25, 2017 | 143.83 | 144.43 | 141.32 | 142.53 | 1,408,847 | -0.87(-0.60%) |
Aug 24, 2017 | 146.46 | 146.99 | 142.74 | 143.40 | 1,632,256 | -2.60(-1.78%) |
Aug 23, 2017 | 147.29 | 148.04 | 145.13 | 146.00 | 2,011,040 | -1.91(-1.29%) |
Aug 22, 2017 | 143.75 | 148.22 | 143.75 | 147.90 | 2,793,587 | +4.88(+3.42%) |
Aug 21, 2017 | 145.47 | 145.78 | 141.77 | 143.02 | 1,721,869 | -1.89(-1.30%) |
Aug 18, 2017 | 144.64 | 146.15 | 142.97 | 144.90 | 2,131,828 | +1.83(+1.28%) |
Aug 17, 2017 | 146.72 | 147.68 | 142.93 | 143.07 | 2,170,563 | -4.30(-2.92%) |
Aug 16, 2017 | 145.77 | 149.15 | 145.04 | 147.37 | 5,647,328 | +2.72(+1.88%) |
Aug 15, 2017 | 143.19 | 145.01 | 142.45 | 144.65 | 2,012,923 | +1.50(+1.05%) |
Aug 14, 2017 | 141.39 | 143.49 | 141.04 | 143.15 | 2,356,022 | +3.87(+2.78%) |
Aug 11, 2017 | 135.30 | 139.42 | 135.27 | 139.28 | 1,983,497 | +4.35(+3.23%) |
Aug 10, 2017 | 138.92 | 139.22 | 134.56 | 134.93 | 2,893,982 | -5.20(-3.71%) |
Aug 09, 2017 | 140.36 | 141.17 | 138.47 | 140.13 | 2,167,562 | -0.50(-0.35%) |
Aug 08, 2017 | 140.71 | 142.53 | 139.09 | 140.62 | 3,048,010 | -0.08(-0.06%) |
Aug 07, 2017 | 135.84 | 140.76 | 135.46 | 140.70 | 3,047,713 | +5.23(+3.86%) |
Aug 04, 2017 | 134.84 | 137.47 | 133.95 | 135.48 | 2,386,103 | +1.04(+0.77%) |
Aug 03, 2017 | 134.98 | 136.78 | 134.95 | 134.44 | 3,484,510 | -2.39(-1.75%) |
Aug 02, 2017 | 143.53 | 143.54 | 135.22 | 136.83 | 5,301,361 | -5.34(-3.75%) |