Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 210.96 | 211.39 | 209.12 | 211.39 | 4,509 | +1.24(+0.59%) |
Oct 30, 2017 | 210.69 | 210.69 | 208.79 | 210.15 | 3,398 | -0.72(-0.34%) |
Oct 27, 2017 | 205.88 | 210.88 | 205.88 | 210.87 | 4,074 | +6.50(+3.18%) |
Oct 26, 2017 | 204.76 | 205.04 | 204.37 | 204.37 | 3,850 | +0.52(+0.26%) |
Oct 25, 2017 | 205.19 | 205.19 | 202.32 | 203.85 | 2,480 | -1.27(-0.62%) |
Oct 24, 2017 | 204.89 | 205.97 | 204.66 | 205.12 | 3,974 | +0.29(+0.14%) |
Oct 23, 2017 | 206.20 | 206.90 | 204.55 | 204.83 | 3,863 | -1.77(-0.86%) |
Oct 20, 2017 | 206.72 | 207.00 | 206.23 | 206.60 | 3,223 | +1.76(+0.86%) |
Oct 19, 2017 | 203.11 | 204.86 | 203.11 | 204.84 | 3,260 | -0.66(-0.32%) |
Oct 18, 2017 | 205.15 | 205.92 | 205.05 | 205.50 | 3,350 | +0.92(+0.45%) |
Oct 17, 2017 | 198.00 | 205.20 | 198.00 | 204.58 | 2,087 | +0.43(+0.21%) |
Oct 16, 2017 | 204.36 | 204.36 | 203.95 | 204.15 | 1,769 | +0.43(+0.21%) |
Oct 13, 2017 | 204.38 | 204.38 | 203.72 | 203.72 | 1,135 | +0.17(+0.08%) |
Oct 12, 2017 | 202.95 | 203.81 | 202.95 | 203.55 | 5,084 | +0.83(+0.41%) |
Oct 11, 2017 | 201.03 | 203.05 | 201.03 | 202.72 | 8,019 | +1.57(+0.78%) |
Oct 10, 2017 | 200.97 | 201.15 | 200.97 | 201.15 | 1,407 | +0.52(+0.26%) |
Oct 09, 2017 | 201.29 | 202.21 | 200.63 | 200.63 | 2,662 | -0.55(-0.27%) |
Oct 06, 2017 | 200.28 | 201.34 | 200.28 | 201.18 | 2,499 | +0.42(+0.21%) |
Oct 05, 2017 | 199.06 | 200.76 | 199.06 | 200.76 | 2,899 | +2.54(+1.28%) |
Oct 04, 2017 | 197.12 | 198.22 | 196.95 | 198.22 | 3,862 | +0.43(+0.22%) |
Oct 03, 2017 | 196.13 | 197.91 | 196.13 | 197.79 | 1,612 | +1.04(+0.53%) |
Oct 02, 2017 | 197.23 | 197.23 | 196.75 | 196.75 | 2,272 | +0.65(+0.33%) |
Sep 29, 2017 | 195.65 | 196.10 | 195.57 | 196.10 | 2,002 | +2.37(+1.22%) |
Sep 28, 2017 | 192.75 | 194.28 | 192.75 | 193.73 | 1,570 | -0.30(-0.15%) |
Sep 27, 2017 | 194.18 | 194.03 | 1,753 | +2.69(+1.41%) | ||
Sep 26, 2017 | 190.46 | 192.82 | 190.46 | 191.34 | 2,150 | +0.87(+0.46%) |
Sep 25, 2017 | 192.78 | 192.78 | 190.00 | 190.47 | 2,642 | -2.82(-1.46%) |
Sep 22, 2017 | 193.29 | 193.29 | 193.28 | 193.29 | 1,048 | -1.31(-0.67%) |
Sep 20, 2017 | 194.60 | 1,131 | -0.17(-0.09%) | |||
Sep 19, 2017 | 194.77 | 194.77 | 194.77 | 194.77 | 1,332 | +0.05(+0.03%) |
Sep 18, 2017 | 195.64 | 195.64 | 194.29 | 194.72 | 2,051 | +0.46(+0.24%) |
Sep 15, 2017 | 193.17 | 194.75 | 193.17 | 194.26 | 4,387 | +0.71(+0.37%) |
Sep 14, 2017 | 193.64 | 193.67 | 193.55 | 193.55 | 1,219 | -0.50(-0.26%) |
Sep 13, 2017 | 194.07 | 194.24 | 193.70 | 194.05 | 2,106 | +0.18(+0.09%) |
Sep 12, 2017 | 194.22 | 194.34 | 193.77 | 193.87 | 1,462 | +0.04(+0.02%) |
Sep 11, 2017 | 193.41 | 193.83 | 193.40 | 193.83 | 1,963 | +3.23(+1.69%) |
Sep 08, 2017 | 190.57 | 191.16 | 190.57 | 190.60 | 2,576 | -1.00(-0.52%) |
Sep 07, 2017 | 190.47 | 191.69 | 190.33 | 191.60 | 3,871 | +1.50(+0.79%) |
Sep 06, 2017 | 189.34 | 190.16 | 189.34 | 190.10 | 1,346 | +0.72(+0.38%) |
Sep 05, 2017 | 190.63 | 191.33 | 188.86 | 189.38 | 3,469 | -2.69(-1.40%) |
Sep 01, 2017 | 191.62 | 192.07 | 191.62 | 192.07 | 1,361 | +0.37(+0.19%) |
Aug 31, 2017 | 190.30 | 191.93 | 190.30 | 191.70 | 4,277 | +2.83(+1.50%) |
Aug 30, 2017 | 187.00 | 189.13 | 187.00 | 188.87 | 3,035 | +3.71(+2.00%) |
Aug 29, 2017 | 183.82 | 185.16 | 183.82 | 185.16 | 1,700 | +0.00(+0.00%) |
Aug 28, 2017 | 185.08 | 185.16 | 185.08 | 185.16 | 1,794 | +0.51(+0.28%) |
Aug 25, 2017 | 185.86 | 185.86 | 184.51 | 184.65 | 3,211 | +0.19(+0.10%) |
Aug 24, 2017 | 184.66 | 184.66 | 184.07 | 184.46 | 1,512 | -0.53(-0.28%) |
Aug 23, 2017 | 185.11 | 185.20 | 184.43 | 184.99 | 9,363 | -2.01(-1.08%) |
Aug 22, 2017 | 184.75 | 187.00 | 184.75 | 187.00 | 3,345 | +5.25(+2.89%) |
Aug 21, 2017 | 181.66 | 182.53 | 180.82 | 181.75 | 1,996 | -1.05(-0.58%) |
Aug 18, 2017 | 181.86 | 182.80 | 181.07 | 182.80 | 1,626 | -0.15(-0.08%) |
Aug 17, 2017 | 185.85 | 185.85 | 182.95 | 182.95 | 2,203 | -5.44(-2.89%) |
Aug 16, 2017 | 188.30 | 189.11 | 188.30 | 188.39 | 2,156 | +1.28(+0.68%) |
Aug 15, 2017 | 186.84 | 187.50 | 186.66 | 187.11 | 1,942 | -0.13(-0.07%) |
Aug 14, 2017 | 186.11 | 187.24 | 186.11 | 187.24 | 2,275 | +4.18(+2.28%) |
Aug 11, 2017 | 181.60 | 183.19 | 181.27 | 183.06 | 2,351 | +1.95(+1.08%) |
Aug 10, 2017 | 185.25 | 185.25 | 181.11 | 181.11 | 4,545 | -4.81(-2.59%) |
Aug 09, 2017 | 186.43 | 186.53 | 185.92 | 185.92 | 1,815 | -1.11(-0.59%) |
Aug 08, 2017 | 187.51 | 189.12 | 187.03 | 187.03 | 2,921 | -0.89(-0.47%) |
Aug 07, 2017 | 186.50 | 188.06 | 186.50 | 187.92 | 4,270 | +1.34(+0.72%) |
Aug 04, 2017 | 185.86 | 187.17 | 185.82 | 186.58 | 3,810 | +0.42(+0.23%) |
Aug 03, 2017 | 186.79 | 186.84 | 185.54 | 186.16 | 3,793 | -0.09(-0.05%) |
Aug 02, 2017 | 187.63 | 187.63 | 185.16 | 186.25 | 2,061 | +0.16(+0.09%) |