Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 236.65 | 238.69 | 236.58 | 237.81 | 5,497,412 | +2.15(+0.91%) |
Nov 29, 2017 | 235.99 | 236.53 | 235.24 | 235.67 | 3,662,614 | -0.15(-0.06%) |
Nov 28, 2017 | 233.98 | 235.86 | 233.86 | 235.82 | 2,530,644 | +2.35(+1.01%) |
Nov 27, 2017 | 233.62 | 233.94 | 233.27 | 233.47 | 4,125,156 | -0.07(-0.03%) |
Nov 24, 2017 | 233.51 | 233.70 | 233.41 | 233.54 | 1,343,370 | +0.49(+0.21%) |
Nov 22, 2017 | 233.24 | 233.38 | 232.87 | 233.05 | 3,962,664 | -0.17(-0.07%) |
Nov 21, 2017 | 232.52 | 233.43 | 232.45 | 233.22 | 3,284,362 | +1.51(+0.65%) |
Nov 20, 2017 | 231.60 | 231.93 | 231.33 | 231.71 | 3,124,696 | +0.37(+0.16%) |
Nov 17, 2017 | 231.57 | 231.84 | 231.27 | 231.35 | 3,597,021 | -0.63(-0.27%) |
Nov 16, 2017 | 231.05 | 232.41 | 231.02 | 231.98 | 3,890,973 | +1.93(+0.84%) |
Nov 15, 2017 | 230.24 | 230.77 | 229.34 | 230.05 | 3,039,422 | -1.25(-0.54%) |
Nov 14, 2017 | 230.91 | 231.34 | 230.14 | 231.30 | 4,193,968 | -0.46(-0.20%) |
Nov 13, 2017 | 230.84 | 232.00 | 230.80 | 231.76 | 2,743,703 | +0.26(+0.11%) |
Nov 10, 2017 | 231.21 | 231.65 | 230.90 | 231.51 | 3,147,302 | -0.16(-0.07%) |
Nov 09, 2017 | 231.22 | 231.82 | 229.99 | 231.67 | 3,350,201 | -0.85(-0.36%) |
Nov 08, 2017 | 231.90 | 232.57 | 231.62 | 232.51 | 4,321,632 | +0.40(+0.17%) |
Nov 07, 2017 | 232.39 | 232.66 | 231.56 | 232.11 | 6,084,273 | -0.12(-0.05%) |
Nov 06, 2017 | 231.71 | 232.36 | 231.67 | 232.23 | 2,734,754 | +0.39(+0.17%) |
Nov 03, 2017 | 231.27 | 231.90 | 230.84 | 231.84 | 3,019,174 | +0.72(+0.31%) |
Nov 02, 2017 | 230.94 | 231.22 | 229.84 | 231.12 | 3,761,254 | +0.12(+0.05%) |
Nov 01, 2017 | 231.49 | 231.84 | 230.62 | 230.99 | 2,819,380 | +0.37(+0.16%) |
Oct 31, 2017 | 230.73 | 230.95 | 230.39 | 230.62 | 3,755,802 | +0.26(+0.11%) |
Oct 30, 2017 | 231.09 | 230.04 | 230.36 | 4,867,186 | -0.79(-0.34%) | |
Oct 27, 2017 | 230.11 | 231.35 | 229.81 | 231.15 | 2,867,792 | +1.84(+0.80%) |
Oct 26, 2017 | 229.67 | 229.92 | 229.26 | 229.31 | 4,725,905 | +0.28(+0.12%) |
Oct 25, 2017 | 229.81 | 229.93 | 227.86 | 229.04 | 5,643,953 | -1.08(-0.47%) |
Oct 24, 2017 | 230.17 | 230.39 | 229.80 | 230.12 | 3,901,913 | +0.35(+0.15%) |
Oct 23, 2017 | 230.97 | 230.98 | 229.67 | 229.77 | 4,071,859 | -0.88(-0.38%) |
Oct 20, 2017 | 230.32 | 230.68 | 230.04 | 230.65 | 2,227,960 | +1.18(+0.51%) |
Oct 19, 2017 | 228.62 | 229.49 | 228.18 | 229.47 | 2,893,951 | +0.09(+0.04%) |
Oct 18, 2017 | 229.57 | 229.62 | 229.22 | 229.39 | 1,946,784 | +0.20(+0.09%) |
Oct 17, 2017 | 228.98 | 229.22 | 228.75 | 229.19 | 2,490,297 | +0.14(+0.06%) |
Oct 16, 2017 | 228.93 | 229.22 | 228.59 | 229.05 | 3,179,593 | +0.37(+0.16%) |
Oct 13, 2017 | 228.91 | 229.01 | 228.55 | 228.67 | 2,864,923 | +0.26(+0.11%) |
Oct 12, 2017 | 228.42 | 228.81 | 228.20 | 228.41 | 3,382,411 | -0.33(-0.14%) |
Oct 11, 2017 | 228.30 | 228.77 | 228.16 | 228.74 | 4,022,466 | +0.33(+0.14%) |
Oct 10, 2017 | 228.42 | 228.80 | 227.86 | 228.41 | 4,323,707 | +0.59(+0.26%) |
Oct 09, 2017 | 228.41 | 228.49 | 227.55 | 227.83 | 1,564,185 | -0.38(-0.17%) |
Oct 06, 2017 | 228.00 | 228.28 | 227.75 | 228.21 | 9,037,500 | -0.24(-0.11%) |
Oct 05, 2017 | 227.46 | 228.49 | 227.33 | 228.45 | 4,550,641 | +1.32(+0.58%) |
Oct 04, 2017 | 226.69 | 227.35 | 226.58 | 227.13 | 3,180,207 | +0.29(+0.13%) |
Oct 03, 2017 | 226.44 | 226.85 | 226.27 | 226.84 | 2,474,768 | +0.53(+0.24%) |
Oct 02, 2017 | 225.61 | 226.32 | 225.54 | 226.30 | 4,533,135 | +0.93(+0.41%) |
Sep 29, 2017 | 224.56 | 225.46 | 224.39 | 225.38 | 6,230,417 | +0.83(+0.37%) |
Sep 28, 2017 | 224.00 | 224.66 | 223.94 | 224.55 | 3,024,250 | +0.24(+0.11%) |
Sep 27, 2017 | 224.70 | 223.25 | 224.31 | 4,230,324 | +0.87(+0.39%) | |
Sep 26, 2017 | 223.75 | 223.99 | 223.20 | 223.43 | 4,055,838 | +0.13(+0.06%) |
Sep 25, 2017 | 223.49 | 223.86 | 222.55 | 223.31 | 5,864,991 | -0.43(-0.19%) |
Sep 22, 2017 | 223.41 | 223.94 | 223.39 | 223.73 | 2,765,207 | +0.01(+0.00%) |
Sep 21, 2017 | 224.17 | 224.24 | 223.54 | 223.72 | 3,301,842 | -0.66(-0.29%) |
Sep 20, 2017 | 224.33 | 224.43 | 223.31 | 224.38 | 6,206,529 | +0.13(+0.06%) |
Sep 19, 2017 | 224.25 | 224.33 | 223.92 | 224.25 | 4,086,479 | +0.21(+0.10%) |
Sep 18, 2017 | 223.92 | 224.37 | 223.62 | 224.03 | 1,886,538 | +0.51(+0.23%) |
Sep 15, 2017 | 223.14 | 223.62 | 223.00 | 223.53 | 2,868,238 | +0.28(+0.13%) |
Sep 14, 2017 | 222.97 | 223.43 | 222.81 | 223.24 | 3,383,767 | -0.08(-0.04%) |
Sep 13, 2017 | 222.89 | 223.35 | 222.80 | 223.32 | 2,411,827 | +0.10(+0.04%) |
Sep 12, 2017 | 222.83 | 223.23 | 222.65 | 223.23 | 3,010,057 | +0.80(+0.36%) |
Sep 11, 2017 | 221.41 | 222.53 | 221.39 | 222.43 | 3,555,611 | +2.40(+1.09%) |
Sep 08, 2017 | 220.03 | 220.56 | 219.85 | 220.03 | 3,719,417 | -0.37(-0.17%) |
Sep 07, 2017 | 220.71 | 220.71 | 219.94 | 220.40 | 4,001,120 | +0.00(+0.00%) |
Sep 06, 2017 | 220.34 | 220.72 | 219.78 | 220.40 | 4,267,153 | +0.74(+0.34%) |
Sep 05, 2017 | 220.66 | 220.91 | 218.63 | 219.66 | 5,758,393 | -1.59(-0.72%) |