Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 187.59 | 190.09 | 186.86 | 188.71 | 1,819,674 | +2.15(+1.15%) |
Oct 30, 2017 | 187.18 | 188.38 | 185.03 | 186.57 | 1,535,767 | -1.63(-0.87%) |
Oct 27, 2017 | 188.25 | 188.56 | 185.03 | 188.20 | 2,193,531 | +1.10(+0.59%) |
Oct 26, 2017 | 185.21 | 188.79 | 184.83 | 187.09 | 2,062,552 | +3.36(+1.83%) |
Oct 25, 2017 | 186.21 | 186.21 | 180.06 | 183.74 | 2,942,701 | -2.51(-1.35%) |
Oct 24, 2017 | 187.00 | 187.08 | 183.96 | 186.24 | 2,183,352 | -0.04(-0.02%) |
Oct 23, 2017 | 186.59 | 188.57 | 184.62 | 186.29 | 3,141,728 | +0.50(+0.27%) |
Oct 20, 2017 | 183.22 | 186.70 | 183.17 | 185.79 | 3,431,933 | +3.94(+2.17%) |
Oct 19, 2017 | 179.50 | 181.86 | 176.37 | 181.85 | 3,337,110 | +0.44(+0.24%) |
Oct 18, 2017 | 178.32 | 181.78 | 174.73 | 181.40 | 5,963,775 | +5.38(+3.05%) |
Oct 17, 2017 | 176.52 | 176.88 | 173.63 | 176.03 | 4,239,273 | +1.98(+1.14%) |
Oct 16, 2017 | 172.82 | 175.40 | 172.22 | 174.05 | 3,133,194 | +2.23(+1.30%) |
Oct 13, 2017 | 170.68 | 172.19 | 169.67 | 171.82 | 1,720,985 | +2.63(+1.56%) |
Oct 12, 2017 | 168.39 | 171.11 | 168.39 | 169.19 | 2,363,785 | +0.73(+0.44%) |
Oct 11, 2017 | 166.68 | 168.48 | 166.44 | 168.46 | 1,799,145 | +1.16(+0.69%) |
Oct 10, 2017 | 168.41 | 168.41 | 164.63 | 167.30 | 1,734,733 | +0.22(+0.13%) |
Oct 09, 2017 | 167.39 | 168.25 | 166.24 | 167.08 | 1,230,264 | -0.15(-0.09%) |
Oct 06, 2017 | 165.20 | 167.41 | 165.00 | 167.23 | 1,123,792 | +1.82(+1.10%) |
Oct 05, 2017 | 167.63 | 167.90 | 163.58 | 165.41 | 1,757,079 | -1.99(-1.19%) |
Oct 04, 2017 | 166.46 | 167.63 | 164.76 | 167.41 | 2,613,435 | +0.14(+0.08%) |
Oct 03, 2017 | 168.75 | 168.93 | 165.41 | 167.27 | 1,638,621 | -0.98(-0.58%) |
Oct 02, 2017 | 167.42 | 169.71 | 165.98 | 168.25 | 2,322,589 | +0.82(+0.49%) |
Sep 29, 2017 | 165.49 | 167.60 | 164.15 | 167.42 | 1,977,621 | +2.91(+1.77%) |
Sep 28, 2017 | 161.59 | 164.75 | 160.77 | 164.51 | 2,278,373 | +2.20(+1.35%) |
Sep 27, 2017 | 158.43 | 163.43 | 156.58 | 162.31 | 3,360,214 | +9.00(+5.87%) |
Sep 26, 2017 | 155.91 | 156.22 | 151.57 | 153.31 | 2,818,058 | -0.66(-0.43%) |
Sep 25, 2017 | 159.24 | 159.24 | 153.83 | 153.97 | 2,445,836 | -5.94(-3.71%) |
Sep 22, 2017 | 155.36 | 160.11 | 155.08 | 159.91 | 1,749,318 | +4.03(+2.58%) |
Sep 21, 2017 | 156.68 | 157.02 | 153.93 | 155.88 | 2,393,532 | -0.67(-0.43%) |
Sep 20, 2017 | 160.52 | 160.73 | 154.18 | 156.55 | 2,588,180 | -3.71(-2.32%) |
Sep 19, 2017 | 160.66 | 161.08 | 159.24 | 160.26 | 2,373,008 | -0.17(-0.11%) |
Sep 18, 2017 | 157.81 | 161.22 | 157.39 | 160.43 | 3,116,223 | +3.91(+2.50%) |
Sep 15, 2017 | 156.18 | 157.55 | 155.49 | 156.52 | 2,974,246 | +0.37(+0.24%) |
Sep 14, 2017 | 154.58 | 157.77 | 154.08 | 156.15 | 2,146,450 | +0.96(+0.62%) |
Sep 13, 2017 | 155.89 | 156.07 | 153.71 | 155.19 | 1,577,214 | -0.14(-0.09%) |
Sep 12, 2017 | 154.01 | 156.13 | 152.85 | 155.33 | 1,866,395 | +1.95(+1.27%) |
Sep 11, 2017 | 151.16 | 154.00 | 151.07 | 153.37 | 2,085,997 | +3.80(+2.54%) |
Sep 08, 2017 | 149.57 | 152.24 | 149.17 | 149.57 | 1,916,761 | -2.56(-1.68%) |
Sep 07, 2017 | 149.19 | 152.24 | 148.75 | 152.14 | 1,503,752 | +3.23(+2.17%) |
Sep 06, 2017 | 149.12 | 149.66 | 147.13 | 148.91 | 2,152,112 | +0.82(+0.55%) |
Sep 05, 2017 | 150.16 | 146.66 | 148.08 | 1,704,647 | -2.49(-1.65%) | |
Sep 01, 2017 | 149.82 | 152.64 | 149.29 | 150.57 | 1,740,616 | +0.79(+0.53%) |
Aug 31, 2017 | 149.46 | 150.99 | 149.06 | 149.78 | 1,986,302 | +0.89(+0.60%) |
Aug 30, 2017 | 146.58 | 148.90 | 145.98 | 148.89 | 1,741,197 | +2.41(+1.64%) |
Aug 29, 2017 | 143.14 | 146.95 | 142.67 | 146.48 | 1,365,319 | +1.49(+1.03%) |
Aug 28, 2017 | 142.88 | 145.32 | 142.34 | 144.99 | 1,394,026 | +2.54(+1.78%) |
Aug 25, 2017 | 143.75 | 144.36 | 141.25 | 142.45 | 1,409,590 | -0.87(-0.60%) |
Aug 24, 2017 | 146.38 | 146.91 | 142.66 | 143.32 | 1,633,117 | -2.60(-1.78%) |
Aug 23, 2017 | 147.22 | 147.97 | 145.05 | 145.92 | 2,012,101 | -1.90(-1.29%) |
Aug 22, 2017 | 143.67 | 148.15 | 143.67 | 147.82 | 2,795,061 | +4.88(+3.42%) |
Aug 21, 2017 | 145.40 | 145.70 | 141.69 | 142.94 | 1,722,778 | -1.89(-1.30%) |
Aug 18, 2017 | 144.56 | 146.07 | 142.90 | 144.83 | 2,132,952 | +1.83(+1.28%) |
Aug 17, 2017 | 146.64 | 147.61 | 142.85 | 143.00 | 2,171,707 | -4.29(-2.92%) |
Aug 16, 2017 | 145.69 | 149.07 | 144.96 | 147.29 | 5,650,306 | +2.72(+1.88%) |
Aug 15, 2017 | 143.11 | 144.93 | 142.37 | 144.57 | 2,013,985 | +1.50(+1.05%) |
Aug 14, 2017 | 141.32 | 143.41 | 140.96 | 143.08 | 2,357,264 | +3.87(+2.78%) |
Aug 11, 2017 | 135.22 | 139.35 | 135.20 | 139.20 | 1,984,543 | +4.35(+3.22%) |
Aug 10, 2017 | 138.84 | 139.14 | 134.49 | 134.85 | 2,895,508 | -5.20(-3.71%) |
Aug 09, 2017 | 140.29 | 141.10 | 138.40 | 140.05 | 2,168,705 | -0.50(-0.35%) |
Aug 08, 2017 | 140.64 | 142.45 | 139.01 | 140.55 | 3,049,618 | -0.08(-0.06%) |
Aug 07, 2017 | 135.77 | 140.68 | 135.39 | 140.63 | 3,049,321 | +5.22(+3.86%) |
Aug 04, 2017 | 134.77 | 137.40 | 133.88 | 135.41 | 2,387,362 | +1.04(+0.77%) |
Aug 03, 2017 | 134.91 | 136.71 | 134.88 | 134.37 | 3,486,348 | -2.39(-1.75%) |
Aug 02, 2017 | 143.46 | 143.46 | 135.15 | 136.76 | 5,304,157 | -5.33(-3.75%) |