Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 192.43 | 192.43 | 192.43 | 0 | -0.95(-0.49%) | |
Dec 28, 2017 | 191.95 | 194.00 | 189.74 | 193.38 | 422,408 | +1.95(+1.02%) |
Dec 27, 2017 | 191.47 | 192.24 | 190.95 | 191.43 | 368,781 | +0.09(+0.05%) |
Dec 26, 2017 | 190.13 | 191.70 | 189.17 | 191.34 | 347,246 | +0.88(+0.46%) |
Dec 22, 2017 | 191.93 | 191.93 | 189.52 | 190.46 | 333,666 | -0.72(-0.38%) |
Dec 21, 2017 | 190.33 | 191.71 | 189.34 | 191.18 | 480,234 | +1.01(+0.53%) |
Dec 20, 2017 | 189.50 | 190.57 | 188.97 | 190.17 | 401,928 | +1.31(+0.69%) |
Dec 19, 2017 | 190.21 | 190.38 | 188.36 | 188.86 | 599,564 | -1.82(-0.95%) |
Dec 18, 2017 | 191.32 | 192.24 | 190.41 | 190.68 | 592,701 | +0.57(+0.30%) |
Dec 15, 2017 | 189.14 | 190.26 | 188.21 | 190.11 | 725,909 | +1.61(+0.85%) |
Dec 14, 2017 | 189.50 | 190.10 | 187.42 | 188.50 | 497,348 | -1.23(-0.65%) |
Dec 13, 2017 | 189.55 | 192.51 | 189.31 | 189.73 | 567,032 | +0.44(+0.23%) |
Dec 12, 2017 | 188.62 | 191.00 | 187.93 | 189.29 | 648,820 | +0.16(+0.08%) |
Dec 11, 2017 | 187.27 | 189.31 | 185.75 | 189.13 | 826,043 | +2.70(+1.45%) |
Dec 08, 2017 | 185.80 | 187.13 | 184.29 | 186.43 | 559,351 | +0.71(+0.38%) |
Dec 07, 2017 | 184.86 | 188.85 | 184.80 | 185.72 | 970,044 | +1.24(+0.67%) |
Dec 06, 2017 | 183.77 | 185.51 | 182.32 | 184.48 | 709,147 | +0.61(+0.33%) |
Dec 05, 2017 | 183.99 | 184.79 | 182.51 | 183.87 | 660,071 | +0.27(+0.15%) |
Dec 04, 2017 | 182.88 | 186.04 | 180.95 | 183.60 | 1,227,257 | +2.76(+1.53%) |
Dec 01, 2017 | 181.97 | 182.91 | 180.80 | 180.84 | 900,327 | -1.03(-0.57%) |
Nov 30, 2017 | 180.39 | 184.06 | 180.39 | 181.87 | 811,087 | +2.35(+1.31%) |
Nov 29, 2017 | 180.67 | 181.34 | 177.71 | 179.52 | 494,693 | -0.61(-0.34%) |
Nov 28, 2017 | 178.68 | 181.29 | 178.68 | 180.13 | 721,871 | +1.56(+0.87%) |
Nov 27, 2017 | 179.66 | 180.20 | 178.13 | 178.57 | 385,687 | -1.61(-0.89%) |
Nov 24, 2017 | 179.63 | 180.24 | 178.41 | 180.18 | 140,176 | +1.54(+0.86%) |
Nov 22, 2017 | 180.00 | 180.00 | 178.04 | 178.64 | 318,111 | -1.28(-0.71%) |
Nov 21, 2017 | 179.41 | 182.83 | 178.80 | 179.92 | 676,140 | +1.19(+0.67%) |
Nov 20, 2017 | 178.48 | 179.24 | 176.96 | 178.73 | 664,503 | +0.04(+0.02%) |
Nov 17, 2017 | 179.00 | 179.94 | 178.01 | 178.69 | 1,059,973 | +0.04(+0.02%) |
Nov 16, 2017 | 176.53 | 179.70 | 176.40 | 178.65 | 754,608 | +2.17(+1.23%) |
Nov 15, 2017 | 176.21 | 177.44 | 174.31 | 176.48 | 759,231 | -2.20(-1.23%) |
Nov 14, 2017 | 181.00 | 181.25 | 178.57 | 178.68 | 528,896 | -2.74(-1.51%) |
Nov 13, 2017 | 179.26 | 181.90 | 178.66 | 181.42 | 903,110 | +0.87(+0.48%) |
Nov 10, 2017 | 176.11 | 180.59 | 176.11 | 180.55 | 970,537 | +3.55(+2.01%) |
Nov 09, 2017 | 175.34 | 177.18 | 174.71 | 177.00 | 822,874 | +1.05(+0.60%) |
Nov 08, 2017 | 177.00 | 177.96 | 175.68 | 175.95 | 1,010,330 | -1.05(-0.59%) |
Nov 07, 2017 | 179.30 | 179.32 | 176.04 | 177.00 | 820,271 | -2.86(-1.59%) |
Nov 06, 2017 | 178.67 | 181.14 | 177.79 | 179.86 | 927,420 | +1.06(+0.59%) |
Nov 03, 2017 | 182.51 | 182.91 | 174.96 | 178.80 | 1,217,486 | -3.51(-1.93%) |
Nov 02, 2017 | 168.50 | 183.61 | 168.50 | 182.31 | 3,265,262 | +18.00(+10.95%) |
Nov 01, 2017 | 166.50 | 167.82 | 164.01 | 164.31 | 1,435,445 | -0.96(-0.58%) |
Oct 31, 2017 | 164.27 | 165.70 | 163.39 | 165.27 | 1,587,877 | +1.57(+0.96%) |
Oct 30, 2017 | 165.26 | 165.30 | 163.24 | 163.70 | 1,036,405 | -1.67(-1.01%) |
Oct 27, 2017 | 164.70 | 166.04 | 163.12 | 165.37 | 798,136 | +1.23(+0.75%) |
Oct 26, 2017 | 164.84 | 165.61 | 163.85 | 164.14 | 746,944 | -0.26(-0.16%) |
Oct 25, 2017 | 163.41 | 165.79 | 163.01 | 164.40 | 1,069,220 | +0.57(+0.35%) |
Oct 24, 2017 | 164.72 | 166.27 | 163.47 | 163.83 | 640,022 | -0.84(-0.51%) |
Oct 23, 2017 | 164.69 | 165.05 | 164.10 | 164.67 | 414,487 | -0.01(-0.01%) |
Oct 20, 2017 | 165.00 | 165.78 | 162.78 | 164.68 | 539,772 | +0.64(+0.39%) |
Oct 19, 2017 | 165.21 | 165.21 | 162.83 | 164.04 | 651,631 | -1.92(-1.16%) |
Oct 18, 2017 | 163.87 | 166.23 | 163.87 | 165.96 | 1,118,356 | +3.32(+2.04%) |
Oct 17, 2017 | 160.72 | 162.78 | 160.36 | 162.64 | 503,432 | +1.95(+1.21%) |
Oct 16, 2017 | 161.03 | 161.21 | 160.00 | 160.69 | 653,466 | +0.07(+0.04%) |
Oct 13, 2017 | 160.46 | 161.81 | 159.85 | 160.62 | 615,877 | +0.27(+0.17%) |
Oct 12, 2017 | 160.92 | 161.56 | 160.00 | 160.35 | 587,022 | -1.22(-0.76%) |
Oct 11, 2017 | 162.01 | 162.22 | 160.15 | 161.57 | 455,073 | +0.02(+0.01%) |
Oct 10, 2017 | 163.07 | 164.68 | 160.80 | 161.55 | 818,683 | -0.61(-0.38%) |
Oct 09, 2017 | 160.79 | 163.51 | 159.91 | 162.16 | 529,807 | +1.40(+0.87%) |
Oct 06, 2017 | 158.18 | 160.88 | 157.50 | 160.76 | 656,681 | +3.02(+1.91%) |
Oct 05, 2017 | 158.32 | 158.94 | 156.35 | 157.74 | 762,116 | -0.65(-0.41%) |
Oct 04, 2017 | 155.37 | 158.53 | 154.84 | 158.39 | 537,528 | +3.39(+2.19%) |
Oct 03, 2017 | 154.86 | 156.00 | 154.66 | 155.00 | 671,600 | +0.24(+0.16%) |