Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 188.18 | 194.08 | 188.18 | 193.03 | 474,643 | +5.44(+2.90%) |
Nov 29, 2017 | 184.49 | 188.85 | 184.18 | 187.59 | 363,988 | +2.48(+1.34%) |
Nov 28, 2017 | 180.89 | 185.42 | 180.89 | 185.12 | 355,305 | +4.45(+2.47%) |
Nov 27, 2017 | 180.59 | 182.15 | 179.96 | 180.66 | 147,225 | -0.09(-0.05%) |
Nov 24, 2017 | 181.31 | 182.50 | 180.17 | 180.75 | 92,796 | +0.23(+0.13%) |
Nov 22, 2017 | 181.34 | 181.70 | 180.08 | 180.53 | 199,260 | -0.76(-0.42%) |
Nov 21, 2017 | 180.45 | 181.50 | 179.25 | 181.29 | 218,883 | +2.01(+1.12%) |
Nov 20, 2017 | 179.00 | 180.88 | 178.55 | 179.28 | 171,566 | +0.51(+0.28%) |
Nov 17, 2017 | 179.20 | 180.08 | 178.12 | 178.78 | 310,823 | -0.69(-0.38%) |
Nov 16, 2017 | 176.32 | 180.93 | 176.32 | 179.47 | 401,010 | +3.39(+1.92%) |
Nov 15, 2017 | 174.87 | 176.64 | 173.69 | 176.08 | 345,148 | +0.90(+0.51%) |
Nov 14, 2017 | 173.42 | 175.38 | 172.45 | 175.18 | 218,529 | +1.02(+0.59%) |
Nov 13, 2017 | 173.26 | 174.58 | 172.43 | 174.16 | 256,192 | +0.41(+0.23%) |
Nov 10, 2017 | 173.17 | 174.45 | 172.42 | 173.75 | 230,913 | -0.10(-0.06%) |
Nov 09, 2017 | 176.37 | 177.17 | 172.76 | 173.85 | 250,021 | -3.96(-2.23%) |
Nov 08, 2017 | 176.38 | 178.34 | 175.88 | 177.81 | 266,496 | +1.43(+0.81%) |
Nov 07, 2017 | 176.60 | 176.60 | 174.53 | 176.38 | 214,166 | +0.34(+0.19%) |
Nov 06, 2017 | 174.65 | 176.77 | 174.45 | 176.04 | 245,199 | +1.02(+0.58%) |
Nov 03, 2017 | 174.54 | 176.81 | 173.49 | 175.02 | 357,291 | +0.31(+0.18%) |
Nov 02, 2017 | 174.16 | 175.17 | 172.11 | 174.71 | 301,592 | -0.04(-0.02%) |
Nov 01, 2017 | 177.04 | 177.04 | 174.15 | 174.75 | 300,155 | -1.16(-0.66%) |
Oct 31, 2017 | 176.72 | 178.42 | 175.74 | 175.91 | 316,153 | -0.01(-0.01%) |
Oct 30, 2017 | 177.98 | 178.26 | 175.37 | 175.91 | 249,386 | -2.03(-1.14%) |
Oct 27, 2017 | 179.39 | 180.29 | 177.07 | 177.94 | 319,051 | -2.03(-1.13%) |
Oct 26, 2017 | 177.99 | 180.63 | 177.77 | 179.97 | 369,358 | +2.14(+1.21%) |
Oct 25, 2017 | 180.40 | 180.69 | 175.20 | 177.83 | 823,275 | -3.08(-1.70%) |
Oct 24, 2017 | 180.12 | 185.36 | 178.55 | 180.91 | 861,478 | +2.89(+1.62%) |
Oct 23, 2017 | 170.92 | 180.85 | 169.16 | 178.02 | 1,144,379 | +12.08(+7.28%) |
Oct 20, 2017 | 165.97 | 166.75 | 163.93 | 165.94 | 877,030 | +0.84(+0.51%) |
Oct 19, 2017 | 166.97 | 166.97 | 164.00 | 165.10 | 487,055 | -2.24(-1.34%) |
Oct 18, 2017 | 166.24 | 168.02 | 166.24 | 167.34 | 224,549 | +1.50(+0.90%) |
Oct 17, 2017 | 166.77 | 167.23 | 164.91 | 165.84 | 391,437 | -0.83(-0.50%) |
Oct 16, 2017 | 166.33 | 167.04 | 165.83 | 166.66 | 219,585 | -0.11(-0.07%) |
Oct 13, 2017 | 167.33 | 168.12 | 166.18 | 166.78 | 257,170 | +0.12(+0.07%) |
Oct 12, 2017 | 165.68 | 167.28 | 164.41 | 166.66 | 497,097 | +0.73(+0.44%) |
Oct 11, 2017 | 167.46 | 167.46 | 164.36 | 165.93 | 513,397 | -1.11(-0.67%) |
Oct 10, 2017 | 169.96 | 169.96 | 166.72 | 167.04 | 400,937 | -2.40(-1.42%) |
Oct 09, 2017 | 169.51 | 170.24 | 168.81 | 169.44 | 231,814 | -0.19(-0.11%) |
Oct 06, 2017 | 166.85 | 170.47 | 166.50 | 169.64 | 459,098 | +2.57(+1.54%) |
Oct 05, 2017 | 167.48 | 168.57 | 166.07 | 167.07 | 358,431 | +0.13(+0.08%) |
Oct 04, 2017 | 165.88 | 167.52 | 165.42 | 166.94 | 286,895 | +1.17(+0.71%) |
Oct 03, 2017 | 164.96 | 166.13 | 163.53 | 165.77 | 411,877 | +1.01(+0.61%) |
Oct 02, 2017 | 164.39 | 167.19 | 164.14 | 164.76 | 567,589 | +0.05(+0.03%) |
Sep 29, 2017 | 161.80 | 165.62 | 161.47 | 164.71 | 760,498 | +2.81(+1.73%) |
Sep 28, 2017 | 159.01 | 162.40 | 158.51 | 161.91 | 500,508 | +2.85(+1.79%) |
Sep 27, 2017 | 156.42 | 159.05 | 412,927 | -0.32(-0.20%) | ||
Sep 26, 2017 | 156.65 | 160.21 | 156.50 | 159.38 | 505,681 | +2.87(+1.84%) |
Sep 25, 2017 | 157.92 | 158.62 | 155.56 | 156.50 | 452,675 | -2.22(-1.40%) |
Sep 22, 2017 | 157.56 | 159.09 | 157.16 | 158.72 | 436,309 | +1.18(+0.75%) |
Sep 21, 2017 | 156.31 | 157.75 | 155.58 | 157.54 | 324,844 | +1.20(+0.77%) |
Sep 20, 2017 | 152.58 | 156.52 | 152.40 | 156.34 | 482,705 | +4.17(+2.74%) |
Sep 19, 2017 | 153.62 | 153.76 | 151.15 | 152.17 | 441,549 | -1.29(-0.84%) |
Sep 18, 2017 | 154.09 | 155.17 | 153.23 | 153.47 | 409,247 | -0.27(-0.17%) |
Sep 15, 2017 | 153.16 | 154.63 | 152.39 | 153.73 | 561,166 | +0.47(+0.31%) |
Sep 14, 2017 | 153.40 | 154.02 | 152.29 | 153.26 | 322,438 | -0.42(-0.27%) |
Sep 13, 2017 | 157.47 | 157.47 | 153.34 | 153.69 | 685,155 | -4.00(-2.54%) |
Sep 12, 2017 | 155.00 | 157.96 | 154.85 | 157.69 | 357,680 | +2.97(+1.92%) |
Sep 11, 2017 | 155.81 | 155.81 | 153.31 | 154.71 | 316,894 | -0.25(-0.16%) |
Sep 08, 2017 | 149.73 | 156.40 | 149.51 | 154.96 | 695,785 | +5.21(+3.48%) |
Sep 07, 2017 | 150.39 | 150.39 | 147.83 | 149.75 | 468,752 | -0.06(-0.04%) |
Sep 06, 2017 | 153.22 | 153.66 | 147.40 | 149.80 | 754,846 | -2.65(-1.74%) |
Sep 05, 2017 | 151.72 | 152.68 | 151.32 | 152.46 | 410,917 | +0.16(+0.11%) |