Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 206.20 | 209.19 | 206.15 | 207.74 | 3,103,363 | +1.36(+0.66%) |
Oct 30, 2017 | 205.70 | 207.83 | 205.21 | 206.38 | 2,059,529 | -0.70(-0.34%) |
Oct 27, 2017 | 206.34 | 207.68 | 205.33 | 207.08 | 2,465,087 | -0.01(-0.00%) |
Oct 26, 2017 | 207.85 | 209.04 | 206.93 | 207.09 | 2,274,614 | +0.01(+0.00%) |
Oct 25, 2017 | 210.89 | 211.18 | 206.30 | 207.08 | 3,390,008 | -2.68(-1.28%) |
Oct 24, 2017 | 208.70 | 210.97 | 208.18 | 209.76 | 2,667,425 | +2.32(+1.12%) |
Oct 23, 2017 | 209.38 | 210.18 | 206.80 | 207.44 | 2,291,626 | -2.23(-1.06%) |
Oct 20, 2017 | 208.14 | 210.11 | 206.19 | 209.67 | 3,528,281 | +4.06(+1.97%) |
Oct 19, 2017 | 205.91 | 206.44 | 203.99 | 205.61 | 3,163,994 | -1.75(-0.84%) |
Oct 18, 2017 | 202.93 | 207.88 | 202.93 | 207.35 | 4,944,188 | +5.09(+2.52%) |
Oct 17, 2017 | 209.42 | 209.80 | 201.49 | 202.26 | 8,272,340 | -5.41(-2.61%) |
Oct 16, 2017 | 204.41 | 207.98 | 204.20 | 207.68 | 3,458,974 | +3.32(+1.63%) |
Oct 13, 2017 | 204.76 | 205.14 | 202.91 | 204.35 | 2,907,596 | -1.09(-0.53%) |
Oct 12, 2017 | 207.61 | 208.54 | 204.54 | 205.44 | 2,507,162 | -2.23(-1.07%) |
Oct 11, 2017 | 207.33 | 208.36 | 206.77 | 207.67 | 2,539,560 | -0.17(-0.08%) |
Oct 10, 2017 | 208.01 | 208.81 | 207.07 | 207.84 | 2,552,778 | -0.17(-0.08%) |
Oct 09, 2017 | 210.03 | 211.05 | 207.34 | 208.01 | 2,527,273 | -2.76(-1.31%) |
Oct 06, 2017 | 211.01 | 211.68 | 209.56 | 210.77 | 2,796,851 | -0.03(-0.02%) |
Oct 05, 2017 | 206.47 | 211.03 | 205.72 | 210.81 | 4,109,109 | +4.93(+2.39%) |
Oct 04, 2017 | 207.00 | 208.08 | 205.72 | 205.88 | 2,147,957 | -1.12(-0.54%) |
Oct 03, 2017 | 206.53 | 207.94 | 205.35 | 207.00 | 2,347,042 | +0.83(+0.40%) |
Oct 02, 2017 | 203.22 | 206.56 | 203.13 | 206.17 | 2,919,455 | +2.96(+1.46%) |
Sep 29, 2017 | 201.34 | 203.56 | 200.96 | 203.21 | 2,220,440 | +1.47(+0.73%) |
Sep 28, 2017 | 201.33 | 202.36 | 200.04 | 201.73 | 2,476,687 | +0.61(+0.30%) |
Sep 27, 2017 | 200.53 | 201.84 | 199.54 | 201.12 | 3,585,661 | +4.13(+2.10%) |
Sep 26, 2017 | 197.78 | 198.28 | 196.22 | 197.00 | 2,066,014 | -0.28(-0.14%) |
Sep 25, 2017 | 197.71 | 198.64 | 195.64 | 197.27 | 2,639,997 | -0.66(-0.33%) |
Sep 22, 2017 | 197.59 | 198.32 | 196.09 | 197.93 | 2,173,208 | -0.22(-0.11%) |
Sep 21, 2017 | 196.95 | 198.85 | 196.53 | 198.15 | 2,101,743 | +1.28(+0.65%) |
Sep 20, 2017 | 196.62 | 198.46 | 195.76 | 196.87 | 3,130,726 | +0.75(+0.38%) |
Sep 19, 2017 | 195.34 | 197.16 | 194.76 | 196.11 | 2,168,733 | +1.18(+0.61%) |
Sep 18, 2017 | 193.88 | 196.19 | 193.33 | 194.93 | 2,878,840 | +1.98(+1.03%) |
Sep 15, 2017 | 194.60 | 194.66 | 191.75 | 192.95 | 5,095,929 | -1.40(-0.72%) |
Sep 14, 2017 | 193.71 | 195.33 | 193.66 | 194.35 | 2,318,776 | +0.25(+0.13%) |
Sep 13, 2017 | 192.98 | 194.60 | 192.52 | 194.10 | 2,782,067 | +0.52(+0.27%) |
Sep 12, 2017 | 190.66 | 195.07 | 190.21 | 193.58 | 4,371,810 | +4.19(+2.21%) |
Sep 11, 2017 | 188.54 | 190.05 | 187.61 | 189.39 | 3,468,435 | +3.30(+1.77%) |
Sep 08, 2017 | 184.63 | 187.86 | 184.54 | 186.09 | 3,642,779 | +1.17(+0.63%) |
Sep 07, 2017 | 187.39 | 187.46 | 183.89 | 184.92 | 4,195,727 | -2.56(-1.37%) |
Sep 06, 2017 | 187.61 | 189.35 | 186.43 | 187.48 | 4,216,942 | +0.90(+0.48%) |
Sep 05, 2017 | 191.78 | 191.91 | 186.17 | 186.58 | 6,596,200 | -6.94(-3.59%) |
Sep 01, 2017 | 192.38 | 194.26 | 191.50 | 193.52 | 2,739,331 | +1.83(+0.96%) |
Aug 31, 2017 | 191.26 | 192.33 | 190.69 | 191.68 | 2,615,319 | +1.13(+0.59%) |
Aug 30, 2017 | 188.69 | 192.09 | 188.56 | 190.55 | 2,813,534 | +2.11(+1.12%) |
Aug 29, 2017 | 186.14 | 188.59 | 184.84 | 188.44 | 2,764,961 | +0.31(+0.16%) |
Aug 28, 2017 | 190.32 | 190.47 | 186.87 | 188.14 | 3,093,573 | -1.81(-0.95%) |
Aug 25, 2017 | 192.02 | 189.66 | 189.95 | 2,614,723 | -0.44(-0.23%) | |
Aug 24, 2017 | 191.06 | 191.74 | 190.05 | 190.39 | 2,650,507 | +0.21(+0.11%) |
Aug 23, 2017 | 189.46 | 191.94 | 188.97 | 190.18 | 3,006,768 | -0.72(-0.38%) |
Aug 22, 2017 | 189.43 | 191.06 | 188.97 | 190.90 | 2,367,283 | +2.38(+1.26%) |
Aug 21, 2017 | 189.89 | 189.89 | 187.16 | 188.51 | 2,580,165 | -1.16(-0.61%) |
Aug 18, 2017 | 188.51 | 191.33 | 188.31 | 189.67 | 3,688,556 | +0.62(+0.33%) |
Aug 17, 2017 | 191.58 | 192.94 | 188.79 | 189.05 | 4,052,668 | -3.58(-1.86%) |
Aug 16, 2017 | 194.89 | 195.53 | 192.11 | 192.63 | 2,803,667 | -1.69(-0.87%) |
Aug 15, 2017 | 196.01 | 196.90 | 194.24 | 194.32 | 2,186,720 | +0.20(+0.10%) |
Aug 14, 2017 | 193.28 | 196.23 | 193.21 | 194.12 | 2,653,545 | +2.74(+1.43%) |
Aug 11, 2017 | 192.17 | 193.54 | 190.10 | 191.38 | 3,462,834 | -1.15(-0.60%) |
Aug 10, 2017 | 195.54 | 195.91 | 192.50 | 192.53 | 3,893,478 | -4.71(-2.39%) |
Aug 09, 2017 | 196.65 | 197.65 | 195.57 | 197.24 | 3,011,381 | -0.89(-0.45%) |
Aug 08, 2017 | 198.43 | 201.35 | 197.83 | 198.13 | 3,890,877 | -0.74(-0.37%) |
Aug 07, 2017 | 196.21 | 199.05 | 195.77 | 198.87 | 4,462,060 | +2.67(+1.36%) |
Aug 04, 2017 | 193.00 | 196.20 | 192.16 | 196.20 | 3,982,554 | +4.95(+2.59%) |
Aug 03, 2017 | 192.96 | 193.59 | 191.23 | 191.25 | 2,466,987 | -1.95(-1.01%) |
Aug 02, 2017 | 193.30 | 194.44 | 192.59 | 193.19 | 2,182,278 | -0.62(-0.32%) |