Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 208.67 | 211.71 | 208.63 | 210.23 | 3,066,554 | +1.38(+0.66%) |
Oct 30, 2017 | 208.17 | 210.33 | 207.68 | 208.85 | 2,035,100 | -0.71(-0.34%) |
Oct 27, 2017 | 208.82 | 210.17 | 207.80 | 209.56 | 2,435,848 | -0.01(-0.00%) |
Oct 26, 2017 | 210.34 | 211.55 | 209.41 | 209.57 | 2,247,634 | +0.01(+0.00%) |
Oct 25, 2017 | 213.42 | 213.72 | 208.78 | 209.56 | 3,349,799 | -2.71(-1.28%) |
Oct 24, 2017 | 211.20 | 213.50 | 210.68 | 212.28 | 2,635,786 | +2.35(+1.12%) |
Oct 23, 2017 | 211.89 | 212.70 | 209.28 | 209.93 | 2,264,445 | -2.25(-1.06%) |
Oct 20, 2017 | 210.64 | 212.63 | 208.66 | 212.18 | 3,486,432 | +4.11(+1.97%) |
Oct 19, 2017 | 208.39 | 208.92 | 206.44 | 208.07 | 3,126,466 | -1.77(-0.84%) |
Oct 18, 2017 | 205.37 | 210.38 | 205.37 | 209.84 | 4,885,544 | +5.15(+2.52%) |
Oct 17, 2017 | 211.93 | 212.32 | 203.91 | 204.69 | 8,174,221 | -5.48(-2.61%) |
Oct 16, 2017 | 206.87 | 210.47 | 206.65 | 210.17 | 3,417,947 | +3.36(+1.63%) |
Oct 13, 2017 | 207.22 | 207.60 | 205.34 | 206.81 | 2,873,109 | -1.10(-0.53%) |
Oct 12, 2017 | 210.10 | 211.05 | 207.00 | 207.91 | 2,477,424 | -2.25(-1.07%) |
Oct 11, 2017 | 209.82 | 210.86 | 209.25 | 210.16 | 2,509,438 | -0.17(-0.08%) |
Oct 10, 2017 | 210.51 | 211.32 | 209.56 | 210.34 | 2,522,499 | -0.17(-0.08%) |
Oct 09, 2017 | 212.55 | 213.59 | 209.83 | 210.51 | 2,497,297 | -2.79(-1.31%) |
Oct 06, 2017 | 213.54 | 214.22 | 212.08 | 213.30 | 2,763,677 | -0.03(-0.02%) |
Oct 05, 2017 | 208.95 | 213.56 | 208.19 | 213.34 | 4,060,371 | +4.99(+2.39%) |
Oct 04, 2017 | 209.49 | 210.58 | 208.19 | 208.35 | 2,122,480 | -1.14(-0.54%) |
Oct 03, 2017 | 209.01 | 210.43 | 207.81 | 209.49 | 2,319,203 | +0.84(+0.40%) |
Oct 02, 2017 | 205.66 | 209.04 | 205.57 | 208.65 | 2,884,827 | +3.00(+1.46%) |
Sep 29, 2017 | 203.76 | 206.00 | 203.37 | 205.65 | 2,194,103 | +1.49(+0.73%) |
Sep 28, 2017 | 203.75 | 204.79 | 202.45 | 204.16 | 2,447,311 | +0.62(+0.30%) |
Sep 27, 2017 | 202.94 | 204.27 | 201.94 | 203.54 | 3,543,132 | +4.18(+2.10%) |
Sep 26, 2017 | 200.16 | 200.66 | 198.57 | 199.36 | 2,041,509 | -0.28(-0.14%) |
Sep 25, 2017 | 200.08 | 201.03 | 197.99 | 199.64 | 2,608,684 | -0.67(-0.33%) |
Sep 22, 2017 | 199.97 | 200.70 | 198.44 | 200.31 | 2,147,431 | -0.23(-0.11%) |
Sep 21, 2017 | 199.32 | 201.23 | 198.89 | 200.53 | 2,076,814 | +1.30(+0.65%) |
Sep 20, 2017 | 198.98 | 200.84 | 198.11 | 199.23 | 3,093,592 | +0.76(+0.38%) |
Sep 19, 2017 | 197.69 | 199.53 | 197.10 | 198.47 | 2,143,009 | +1.20(+0.61%) |
Sep 18, 2017 | 196.20 | 198.54 | 195.65 | 197.27 | 2,844,694 | +2.00(+1.03%) |
Sep 15, 2017 | 196.94 | 196.99 | 194.05 | 195.27 | 5,035,486 | -1.41(-0.72%) |
Sep 14, 2017 | 196.03 | 197.68 | 195.99 | 196.68 | 2,291,273 | +0.25(+0.13%) |
Sep 13, 2017 | 195.29 | 196.93 | 194.83 | 196.43 | 2,749,069 | +0.53(+0.27%) |
Sep 12, 2017 | 192.94 | 197.41 | 192.49 | 195.90 | 4,319,955 | +4.24(+2.21%) |
Sep 11, 2017 | 190.80 | 192.33 | 189.87 | 191.66 | 3,427,296 | +3.34(+1.77%) |
Sep 08, 2017 | 186.85 | 190.12 | 186.75 | 188.32 | 3,599,572 | +1.19(+0.63%) |
Sep 07, 2017 | 189.64 | 189.71 | 186.09 | 187.13 | 4,145,962 | -2.59(-1.37%) |
Sep 06, 2017 | 189.86 | 191.63 | 188.67 | 189.73 | 4,166,924 | +0.91(+0.48%) |
Sep 05, 2017 | 194.08 | 194.21 | 188.40 | 188.82 | 6,517,962 | -7.02(-3.59%) |
Sep 01, 2017 | 194.69 | 196.59 | 193.80 | 195.84 | 2,706,840 | +1.85(+0.96%) |
Aug 31, 2017 | 193.56 | 194.63 | 192.98 | 193.99 | 2,584,299 | +1.15(+0.59%) |
Aug 30, 2017 | 190.96 | 194.40 | 190.82 | 192.84 | 2,780,163 | +2.13(+1.12%) |
Aug 29, 2017 | 188.38 | 190.85 | 187.06 | 190.71 | 2,732,166 | +0.31(+0.16%) |
Aug 28, 2017 | 192.61 | 192.76 | 189.11 | 190.40 | 3,056,880 | -1.83(-0.95%) |
Aug 25, 2017 | 194.33 | 191.93 | 192.23 | 2,583,710 | -0.45(-0.23%) | |
Aug 24, 2017 | 193.35 | 194.04 | 192.33 | 192.68 | 2,619,069 | +0.22(+0.11%) |
Aug 23, 2017 | 191.73 | 194.25 | 191.24 | 192.46 | 2,971,104 | -0.73(-0.38%) |
Aug 22, 2017 | 191.70 | 193.36 | 191.24 | 193.19 | 2,339,204 | +2.41(+1.26%) |
Aug 21, 2017 | 192.17 | 192.17 | 189.41 | 190.78 | 2,549,562 | -1.18(-0.61%) |
Aug 18, 2017 | 190.78 | 193.63 | 190.57 | 191.95 | 3,644,805 | +0.63(+0.33%) |
Aug 17, 2017 | 193.88 | 195.26 | 191.05 | 191.32 | 4,004,599 | -3.62(-1.86%) |
Aug 16, 2017 | 197.23 | 197.88 | 194.41 | 194.94 | 2,770,413 | -1.71(-0.87%) |
Aug 15, 2017 | 198.36 | 199.26 | 196.57 | 196.65 | 2,160,784 | +0.20(+0.10%) |
Aug 14, 2017 | 195.60 | 198.59 | 195.53 | 196.45 | 2,622,071 | +2.77(+1.43%) |
Aug 11, 2017 | 194.47 | 195.87 | 192.38 | 193.68 | 3,421,761 | -1.17(-0.60%) |
Aug 10, 2017 | 197.89 | 198.26 | 194.81 | 194.84 | 3,847,297 | -4.76(-2.39%) |
Aug 09, 2017 | 199.01 | 200.02 | 197.92 | 199.61 | 2,975,663 | -0.90(-0.45%) |
Aug 08, 2017 | 200.81 | 203.77 | 200.20 | 200.50 | 3,844,727 | -0.75(-0.37%) |
Aug 07, 2017 | 198.56 | 201.44 | 198.12 | 201.26 | 4,409,135 | +2.70(+1.36%) |
Aug 04, 2017 | 195.32 | 198.55 | 194.47 | 198.55 | 3,935,317 | +5.01(+2.59%) |
Aug 03, 2017 | 195.28 | 195.92 | 193.52 | 193.54 | 2,437,726 | -1.97(-1.01%) |
Aug 02, 2017 | 195.62 | 196.77 | 194.91 | 195.51 | 2,156,394 | -0.63(-0.32%) |