Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 210.74 | 211.75 | 209.82 | 211.74 | 482,052 | +1.31(+0.62%) |
Oct 30, 2017 | 211.53 | 212.37 | 209.98 | 210.42 | 368,368 | -1.29(-0.61%) |
Oct 27, 2017 | 209.41 | 212.12 | 208.45 | 211.72 | 342,593 | +2.22(+1.06%) |
Oct 26, 2017 | 209.04 | 209.99 | 207.77 | 209.50 | 321,289 | +1.63(+0.78%) |
Oct 25, 2017 | 208.29 | 209.79 | 207.30 | 207.87 | 412,282 | +0.07(+0.03%) |
Oct 24, 2017 | 208.83 | 209.09 | 205.48 | 207.79 | 380,858 | -1.69(-0.81%) |
Oct 23, 2017 | 209.65 | 209.77 | 208.50 | 209.49 | 312,366 | +0.24(+0.12%) |
Oct 20, 2017 | 209.93 | 209.93 | 208.21 | 209.25 | 256,278 | -0.48(-0.23%) |
Oct 19, 2017 | 210.86 | 211.06 | 208.62 | 209.73 | 249,830 | -1.03(-0.49%) |
Oct 18, 2017 | 210.55 | 211.02 | 208.63 | 210.75 | 213,305 | -0.14(-0.06%) |
Oct 17, 2017 | 210.17 | 211.07 | 209.84 | 210.89 | 196,294 | +0.29(+0.14%) |
Oct 16, 2017 | 211.39 | 212.18 | 209.59 | 210.60 | 255,890 | -0.65(-0.31%) |
Oct 13, 2017 | 211.51 | 211.74 | 209.68 | 211.25 | 239,357 | +0.58(+0.28%) |
Oct 12, 2017 | 208.33 | 210.67 | 208.21 | 210.67 | 207,995 | +2.26(+1.08%) |
Oct 11, 2017 | 209.00 | 209.38 | 207.75 | 208.41 | 230,757 | -0.34(-0.16%) |
Oct 10, 2017 | 208.10 | 209.76 | 207.20 | 208.75 | 367,019 | +0.90(+0.43%) |
Oct 09, 2017 | 207.14 | 207.95 | 206.34 | 207.84 | 295,544 | +0.48(+0.23%) |
Oct 06, 2017 | 207.02 | 207.66 | 203.49 | 207.37 | 438,624 | -0.05(-0.02%) |
Oct 05, 2017 | 208.43 | 209.34 | 206.72 | 207.41 | 322,397 | -0.40(-0.19%) |
Oct 04, 2017 | 204.57 | 208.05 | 204.13 | 207.82 | 281,498 | +3.13(+1.53%) |
Oct 03, 2017 | 203.74 | 205.21 | 203.22 | 204.69 | 262,874 | +1.06(+0.52%) |
Oct 02, 2017 | 205.51 | 205.51 | 203.31 | 203.63 | 437,910 | -1.33(-0.65%) |
Sep 29, 2017 | 203.62 | 205.01 | 202.99 | 204.96 | 388,675 | +0.79(+0.39%) |
Sep 28, 2017 | 201.67 | 204.34 | 201.27 | 204.17 | 395,571 | +2.73(+1.35%) |
Sep 27, 2017 | 201.24 | 201.44 | 426,063 | -2.80(-1.37%) | ||
Sep 26, 2017 | 204.97 | 205.87 | 204.06 | 204.24 | 358,784 | -0.53(-0.26%) |
Sep 25, 2017 | 205.13 | 206.02 | 204.10 | 204.77 | 662,678 | +0.46(+0.22%) |
Sep 22, 2017 | 204.91 | 205.97 | 203.69 | 204.31 | 490,605 | -0.22(-0.11%) |
Sep 21, 2017 | 205.34 | 205.86 | 204.38 | 204.53 | 430,141 | -0.69(-0.34%) |
Sep 20, 2017 | 206.47 | 207.38 | 204.52 | 205.22 | 523,395 | -1.03(-0.50%) |
Sep 19, 2017 | 208.56 | 209.19 | 206.01 | 206.24 | 620,593 | -2.21(-1.06%) |
Sep 18, 2017 | 210.10 | 210.73 | 208.12 | 208.45 | 555,912 | -1.46(-0.70%) |
Sep 15, 2017 | 210.07 | 211.39 | 209.01 | 209.91 | 702,054 | -0.14(-0.06%) |
Sep 14, 2017 | 209.13 | 210.15 | 207.96 | 210.05 | 505,433 | +0.78(+0.38%) |
Sep 13, 2017 | 211.98 | 212.01 | 208.83 | 209.26 | 479,326 | -2.73(-1.29%) |
Sep 12, 2017 | 215.49 | 216.11 | 211.18 | 212.00 | 449,598 | -3.85(-1.78%) |
Sep 11, 2017 | 213.94 | 216.36 | 213.60 | 215.84 | 306,388 | +2.25(+1.05%) |
Sep 08, 2017 | 212.95 | 215.29 | 212.89 | 213.59 | 375,184 | +0.42(+0.20%) |
Sep 07, 2017 | 210.77 | 213.34 | 210.43 | 213.17 | 431,556 | +2.63(+1.25%) |
Sep 06, 2017 | 213.84 | 214.32 | 210.51 | 210.54 | 532,219 | -2.66(-1.25%) |
Sep 05, 2017 | 213.19 | 213.99 | 211.28 | 213.20 | 397,045 | +0.26(+0.12%) |
Sep 01, 2017 | 214.00 | 214.98 | 212.55 | 212.94 | 344,073 | -0.16(-0.08%) |
Aug 31, 2017 | 213.74 | 214.86 | 212.77 | 213.10 | 534,298 | -0.30(-0.14%) |
Aug 30, 2017 | 211.71 | 213.41 | 210.72 | 213.41 | 251,405 | +1.37(+0.65%) |
Aug 29, 2017 | 213.17 | 214.59 | 211.73 | 212.04 | 275,481 | -1.15(-0.54%) |
Aug 28, 2017 | 213.02 | 213.40 | 211.14 | 213.18 | 295,205 | +0.34(+0.16%) |
Aug 25, 2017 | 213.54 | 214.32 | 212.84 | 212.84 | 283,221 | -0.61(-0.29%) |
Aug 24, 2017 | 214.41 | 215.20 | 213.32 | 213.45 | 494,900 | -0.60(-0.28%) |
Aug 23, 2017 | 212.35 | 214.88 | 212.12 | 214.06 | 314,540 | +1.55(+0.73%) |
Aug 22, 2017 | 211.96 | 213.13 | 210.32 | 212.51 | 359,945 | +0.83(+0.39%) |
Aug 21, 2017 | 209.10 | 212.26 | 208.62 | 211.68 | 272,364 | +2.76(+1.32%) |
Aug 18, 2017 | 210.06 | 210.63 | 208.68 | 208.93 | 837,004 | -1.48(-0.70%) |
Aug 17, 2017 | 209.87 | 212.27 | 209.56 | 210.41 | 465,974 | -0.07(-0.03%) |
Aug 16, 2017 | 213.17 | 214.94 | 210.05 | 210.48 | 422,321 | -1.91(-0.90%) |
Aug 15, 2017 | 210.95 | 212.64 | 209.46 | 212.39 | 555,266 | +1.30(+0.61%) |
Aug 14, 2017 | 208.83 | 211.40 | 208.83 | 211.09 | 425,436 | +3.46(+1.67%) |
Aug 11, 2017 | 210.99 | 211.07 | 207.40 | 207.63 | 269,737 | -2.72(-1.29%) |
Aug 10, 2017 | 211.50 | 211.81 | 210.20 | 210.34 | 366,441 | -1.71(-0.80%) |
Aug 09, 2017 | 210.74 | 212.51 | 210.11 | 212.05 | 492,068 | +1.58(+0.75%) |
Aug 08, 2017 | 209.30 | 210.58 | 209.10 | 210.47 | 492,118 | +0.95(+0.45%) |
Aug 07, 2017 | 209.85 | 210.82 | 208.57 | 209.53 | 402,760 | -0.39(-0.19%) |
Aug 04, 2017 | 210.64 | 212.67 | 209.82 | 209.92 | 311,622 | -1.02(-0.48%) |
Aug 03, 2017 | 210.85 | 212.91 | 209.19 | 210.94 | 405,391 | -0.15(-0.07%) |
Aug 02, 2017 | 210.03 | 211.61 | 208.74 | 211.09 | 370,516 | +0.21(+0.10%) |