Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 235.32 | 237.35 | 235.25 | 236.48 | 5,528,410 | +2.14(+0.91%) |
Nov 29, 2017 | 234.66 | 235.20 | 233.92 | 234.35 | 3,683,266 | -0.15(-0.06%) |
Nov 28, 2017 | 232.67 | 234.54 | 232.55 | 234.50 | 2,544,914 | +2.34(+1.01%) |
Nov 27, 2017 | 232.31 | 232.63 | 231.96 | 232.16 | 4,148,416 | -0.07(-0.03%) |
Nov 24, 2017 | 232.20 | 232.39 | 232.10 | 232.23 | 1,350,945 | +0.49(+0.21%) |
Nov 22, 2017 | 231.94 | 232.07 | 231.56 | 231.74 | 3,985,008 | -0.17(-0.07%) |
Nov 21, 2017 | 231.22 | 232.12 | 231.15 | 231.91 | 3,302,881 | +1.50(+0.65%) |
Nov 20, 2017 | 230.30 | 230.62 | 230.03 | 230.41 | 3,142,315 | +0.36(+0.16%) |
Nov 17, 2017 | 230.27 | 230.54 | 229.97 | 230.05 | 3,617,304 | -0.63(-0.27%) |
Nov 16, 2017 | 229.76 | 231.10 | 229.72 | 230.68 | 3,912,913 | +1.91(+0.84%) |
Nov 15, 2017 | 228.95 | 229.47 | 228.06 | 228.76 | 3,056,560 | -1.24(-0.54%) |
Nov 14, 2017 | 229.62 | 230.04 | 228.85 | 230.00 | 4,217,616 | -0.46(-0.20%) |
Nov 13, 2017 | 229.54 | 230.70 | 229.51 | 230.47 | 2,759,173 | +0.26(+0.11%) |
Nov 10, 2017 | 229.92 | 230.35 | 229.61 | 230.21 | 3,165,049 | -0.16(-0.07%) |
Nov 09, 2017 | 229.93 | 230.52 | 228.70 | 230.37 | 3,369,091 | -0.84(-0.36%) |
Nov 08, 2017 | 230.60 | 231.26 | 230.32 | 231.21 | 4,346,000 | +0.40(+0.17%) |
Nov 07, 2017 | 231.09 | 231.35 | 230.26 | 230.81 | 6,118,580 | -0.11(-0.05%) |
Nov 06, 2017 | 230.41 | 231.06 | 230.37 | 230.93 | 2,750,174 | +0.39(+0.17%) |
Nov 03, 2017 | 229.97 | 230.60 | 229.54 | 230.54 | 3,036,198 | +0.72(+0.31%) |
Nov 02, 2017 | 229.64 | 229.93 | 228.55 | 229.82 | 3,782,462 | +0.12(+0.05%) |
Nov 01, 2017 | 230.19 | 230.54 | 229.33 | 229.69 | 2,835,277 | +0.37(+0.16%) |
Oct 31, 2017 | 229.44 | 229.66 | 229.10 | 229.32 | 3,776,979 | +0.26(+0.11%) |
Oct 30, 2017 | 229.80 | 228.75 | 229.06 | 4,894,630 | -0.79(-0.34%) | |
Oct 27, 2017 | 228.82 | 230.06 | 228.52 | 229.85 | 2,883,962 | +1.83(+0.80%) |
Oct 26, 2017 | 228.38 | 228.63 | 227.98 | 228.03 | 4,752,552 | +0.28(+0.12%) |
Oct 25, 2017 | 228.52 | 228.64 | 226.58 | 227.75 | 5,675,777 | -1.07(-0.47%) |
Oct 24, 2017 | 228.88 | 229.10 | 228.51 | 228.83 | 3,923,914 | +0.34(+0.15%) |
Oct 23, 2017 | 229.68 | 229.69 | 228.38 | 228.48 | 4,094,818 | -0.88(-0.38%) |
Oct 20, 2017 | 229.03 | 229.38 | 228.75 | 229.36 | 2,240,523 | +1.17(+0.51%) |
Oct 19, 2017 | 227.34 | 228.21 | 226.90 | 228.19 | 2,910,268 | +0.09(+0.04%) |
Oct 18, 2017 | 228.29 | 228.33 | 227.94 | 228.10 | 1,957,761 | +0.19(+0.09%) |
Oct 17, 2017 | 227.69 | 227.94 | 227.47 | 227.91 | 2,504,339 | +0.14(+0.06%) |
Oct 16, 2017 | 227.65 | 227.93 | 227.31 | 227.76 | 3,197,522 | +0.37(+0.16%) |
Oct 13, 2017 | 227.63 | 227.73 | 227.27 | 227.39 | 2,881,078 | +0.26(+0.11%) |
Oct 12, 2017 | 227.14 | 227.52 | 226.92 | 227.13 | 3,401,483 | -0.33(-0.14%) |
Oct 11, 2017 | 227.02 | 227.49 | 226.88 | 227.46 | 4,045,147 | +0.33(+0.14%) |
Oct 10, 2017 | 227.14 | 227.51 | 226.59 | 227.13 | 4,348,087 | +0.58(+0.26%) |
Oct 09, 2017 | 227.13 | 227.21 | 226.27 | 226.55 | 1,573,005 | -0.38(-0.17%) |
Oct 06, 2017 | 226.73 | 227.00 | 226.48 | 226.93 | 9,088,459 | -0.24(-0.11%) |
Oct 05, 2017 | 226.19 | 227.21 | 226.05 | 227.17 | 4,576,300 | +1.31(+0.58%) |
Oct 04, 2017 | 225.41 | 226.08 | 225.31 | 225.86 | 3,198,139 | +0.29(+0.13%) |
Oct 03, 2017 | 225.18 | 225.58 | 225.00 | 225.57 | 2,488,723 | +0.53(+0.24%) |
Oct 02, 2017 | 224.34 | 225.05 | 224.27 | 225.03 | 4,558,695 | +0.92(+0.41%) |
Sep 29, 2017 | 223.31 | 224.19 | 223.13 | 224.11 | 6,265,548 | +0.82(+0.37%) |
Sep 28, 2017 | 222.74 | 223.40 | 222.69 | 223.29 | 3,041,303 | +0.24(+0.11%) |
Sep 27, 2017 | 223.44 | 222.00 | 223.05 | 4,254,177 | +0.87(+0.39%) | |
Sep 26, 2017 | 222.49 | 222.73 | 221.95 | 222.18 | 4,078,708 | +0.13(+0.06%) |
Sep 25, 2017 | 222.24 | 222.61 | 221.30 | 222.05 | 5,898,065 | -0.42(-0.19%) |
Sep 22, 2017 | 222.16 | 222.68 | 222.14 | 222.48 | 2,780,801 | +0.01(+0.00%) |
Sep 21, 2017 | 222.92 | 222.98 | 222.29 | 222.47 | 3,320,462 | -0.65(-0.29%) |
Sep 20, 2017 | 223.08 | 223.17 | 222.06 | 223.12 | 6,241,529 | +0.13(+0.06%) |
Sep 19, 2017 | 223.00 | 223.08 | 222.67 | 222.99 | 4,109,524 | +0.21(+0.10%) |
Sep 18, 2017 | 222.66 | 223.11 | 222.36 | 222.78 | 1,897,177 | +0.50(+0.23%) |
Sep 15, 2017 | 221.89 | 222.36 | 221.75 | 222.27 | 2,884,413 | +0.28(+0.13%) |
Sep 14, 2017 | 221.72 | 222.18 | 221.56 | 221.99 | 3,402,849 | -0.08(-0.04%) |
Sep 13, 2017 | 221.64 | 222.10 | 221.55 | 222.07 | 2,425,428 | +0.10(+0.04%) |
Sep 12, 2017 | 221.58 | 221.98 | 221.40 | 221.97 | 3,027,031 | +0.79(+0.36%) |
Sep 11, 2017 | 220.17 | 221.28 | 220.15 | 221.18 | 3,575,662 | +2.39(+1.09%) |
Sep 08, 2017 | 218.79 | 219.32 | 218.62 | 218.79 | 3,740,392 | -0.37(-0.17%) |
Sep 07, 2017 | 219.47 | 219.47 | 218.70 | 219.16 | 4,023,684 | +0.00(+0.00%) |
Sep 06, 2017 | 219.11 | 219.48 | 218.54 | 219.16 | 4,291,217 | +0.73(+0.34%) |
Sep 05, 2017 | 219.43 | 219.67 | 217.41 | 218.43 | 5,790,866 | -1.58(-0.72%) |