Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 164.78 | 165.53 | 164.55 | 165.17 | 1,211,946 | +0.83(+0.51%) |
Oct 30, 2017 | 165.37 | 163.99 | 164.34 | 1,111,209 | -1.18(-0.71%) | |
Oct 27, 2017 | 164.62 | 165.59 | 164.14 | 165.53 | 1,134,404 | +0.80(+0.48%) |
Oct 26, 2017 | 164.30 | 164.91 | 164.03 | 164.73 | 841,557 | +0.81(+0.50%) |
Oct 25, 2017 | 164.60 | 164.62 | 162.76 | 163.92 | 1,104,095 | -1.00(-0.61%) |
Oct 24, 2017 | 164.66 | 165.19 | 164.62 | 164.92 | 1,077,421 | +0.60(+0.37%) |
Oct 23, 2017 | 165.40 | 165.40 | 164.24 | 164.32 | 885,332 | -0.86(-0.52%) |
Oct 20, 2017 | 165.07 | 165.20 | 164.76 | 165.17 | 847,857 | +0.97(+0.59%) |
Oct 19, 2017 | 163.31 | 164.22 | 162.84 | 164.20 | 616,763 | +0.17(+0.10%) |
Oct 18, 2017 | 163.91 | 164.38 | 163.61 | 164.03 | 1,110,099 | +0.55(+0.34%) |
Oct 17, 2017 | 163.71 | 164.02 | 163.38 | 163.48 | 1,348,017 | -0.28(-0.17%) |
Oct 16, 2017 | 164.06 | 164.37 | 163.61 | 163.76 | 2,735,200 | +0.01(+0.01%) |
Oct 13, 2017 | 164.09 | 164.43 | 163.68 | 163.75 | 661,455 | -0.10(-0.06%) |
Oct 12, 2017 | 163.51 | 164.05 | 163.22 | 163.85 | 721,637 | +0.07(+0.04%) |
Oct 11, 2017 | 163.72 | 163.95 | 163.47 | 163.78 | 878,401 | +0.11(+0.07%) |
Oct 10, 2017 | 163.76 | 164.20 | 163.36 | 163.67 | 740,760 | +0.50(+0.31%) |
Oct 09, 2017 | 163.81 | 164.12 | 162.96 | 163.16 | 451,746 | -0.54(-0.33%) |
Oct 06, 2017 | 163.39 | 163.82 | 163.22 | 163.70 | 630,147 | -0.09(-0.06%) |
Oct 05, 2017 | 163.59 | 164.12 | 163.38 | 163.79 | 793,330 | +0.46(+0.28%) |
Oct 04, 2017 | 163.27 | 163.59 | 162.93 | 163.33 | 885,835 | -0.05(-0.03%) |
Oct 03, 2017 | 163.15 | 163.45 | 162.64 | 163.39 | 1,063,606 | +0.36(+0.22%) |
Oct 02, 2017 | 161.61 | 163.03 | 161.54 | 163.03 | 2,424,331 | +1.52(+0.94%) |
Sep 29, 2017 | 161.35 | 161.92 | 161.23 | 161.51 | 1,288,984 | +0.09(+0.06%) |
Sep 28, 2017 | 160.89 | 161.43 | 160.32 | 161.42 | 1,073,320 | +0.34(+0.21%) |
Sep 27, 2017 | 160.29 | 161.26 | 159.36 | 161.07 | 1,020,039 | +1.52(+0.95%) |
Sep 26, 2017 | 159.45 | 159.95 | 159.41 | 159.56 | 1,167,723 | +0.18(+0.11%) |
Sep 25, 2017 | 158.99 | 159.54 | 158.65 | 159.38 | 800,493 | +0.34(+0.22%) |
Sep 22, 2017 | 158.43 | 159.17 | 158.38 | 159.04 | 1,014,216 | +0.46(+0.29%) |
Sep 21, 2017 | 158.99 | 159.00 | 158.44 | 158.58 | 709,707 | -0.34(-0.21%) |
Sep 20, 2017 | 158.49 | 158.97 | 158.36 | 158.92 | 776,548 | +0.54(+0.34%) |
Sep 19, 2017 | 158.66 | 158.77 | 158.35 | 158.38 | 655,663 | -0.02(-0.01%) |
Sep 18, 2017 | 158.06 | 158.66 | 158.04 | 158.40 | 927,424 | +0.76(+0.49%) |
Sep 15, 2017 | 156.97 | 157.78 | 156.96 | 157.64 | 981,492 | +0.50(+0.31%) |
Sep 14, 2017 | 157.01 | 157.39 | 156.68 | 157.14 | 1,246,766 | -0.07(-0.05%) |
Sep 13, 2017 | 157.25 | 157.57 | 157.08 | 157.22 | 3,443,808 | -0.17(-0.11%) |
Sep 12, 2017 | 156.69 | 157.45 | 156.59 | 157.39 | 803,407 | +1.03(+0.66%) |
Sep 11, 2017 | 155.55 | 156.57 | 155.55 | 156.35 | 976,723 | +1.89(+1.22%) |
Sep 08, 2017 | 153.76 | 154.76 | 153.46 | 154.46 | 1,067,440 | +0.46(+0.30%) |
Sep 07, 2017 | 154.74 | 154.76 | 153.49 | 154.00 | 793,489 | -0.55(-0.36%) |
Sep 06, 2017 | 154.84 | 155.02 | 154.24 | 154.55 | 851,622 | +0.19(+0.12%) |
Sep 05, 2017 | 156.19 | 156.47 | 153.78 | 154.36 | 1,047,173 | -1.69(-1.08%) |
Sep 01, 2017 | 155.86 | 156.36 | 155.73 | 156.06 | 1,584,026 | +0.60(+0.39%) |
Aug 31, 2017 | 154.80 | 155.59 | 154.62 | 155.45 | 772,582 | +1.20(+0.78%) |
Aug 30, 2017 | 153.21 | 154.36 | 152.91 | 154.25 | 703,019 | +0.98(+0.64%) |
Aug 29, 2017 | 152.43 | 153.46 | 152.35 | 153.27 | 766,401 | -0.12(-0.08%) |
Aug 28, 2017 | 153.78 | 153.91 | 152.94 | 153.38 | 651,426 | -0.12(-0.08%) |
Aug 25, 2017 | 153.24 | 153.91 | 153.16 | 153.50 | 925,780 | +0.76(+0.50%) |
Aug 24, 2017 | 153.46 | 153.56 | 152.74 | 152.74 | 613,153 | -0.14(-0.09%) |
Aug 23, 2017 | 152.45 | 153.37 | 152.27 | 152.88 | 564,804 | -0.37(-0.24%) |
Aug 22, 2017 | 152.23 | 153.44 | 152.06 | 153.25 | 937,125 | +1.34(+0.88%) |
Aug 21, 2017 | 151.65 | 152.12 | 151.35 | 151.91 | 2,328,154 | +0.04(+0.02%) |
Aug 18, 2017 | 151.73 | 152.65 | 151.39 | 151.87 | 966,120 | -0.31(-0.20%) |
Aug 17, 2017 | 154.45 | 154.92 | 152.18 | 152.18 | 983,278 | -2.70(-1.74%) |
Aug 16, 2017 | 154.84 | 155.51 | 154.68 | 154.88 | 1,030,673 | +0.40(+0.26%) |
Aug 15, 2017 | 155.48 | 155.49 | 154.44 | 154.48 | 695,897 | -0.82(-0.53%) |
Aug 14, 2017 | 154.45 | 155.63 | 154.22 | 155.30 | 734,603 | +1.75(+1.14%) |
Aug 11, 2017 | 153.02 | 153.72 | 152.72 | 153.54 | 800,553 | +0.34(+0.22%) |
Aug 10, 2017 | 155.16 | 155.21 | 153.18 | 153.20 | 1,017,066 | -2.49(-1.60%) |
Aug 09, 2017 | 156.07 | 156.16 | 155.19 | 155.69 | 1,072,949 | -1.07(-0.68%) |
Aug 08, 2017 | 157.13 | 158.15 | 156.53 | 156.77 | 710,647 | -0.33(-0.21%) |
Aug 07, 2017 | 157.41 | 157.61 | 156.74 | 157.10 | 928,143 | -0.03(-0.02%) |
Aug 04, 2017 | 157.00 | 157.31 | 156.69 | 157.12 | 616,770 | +0.47(+0.30%) |
Aug 03, 2017 | 157.23 | 157.38 | 156.37 | 156.66 | 969,664 | -0.50(-0.32%) |
Aug 02, 2017 | 157.95 | 158.20 | 156.56 | 157.16 | 963,102 | -1.11(-0.70%) |