Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 210.85 | 210.85 | 210.85 | 0 | -2.18(-1.02%) | |
Dec 28, 2017 | 212.97 | 213.48 | 211.24 | 213.03 | 85,108 | +0.31(+0.15%) |
Dec 27, 2017 | 212.00 | 213.02 | 211.43 | 212.72 | 76,445 | +0.91(+0.43%) |
Dec 26, 2017 | 210.80 | 212.08 | 210.47 | 211.81 | 53,539 | +0.30(+0.14%) |
Dec 22, 2017 | 213.40 | 213.40 | 210.81 | 211.51 | 67,219 | -2.46(-1.15%) |
Dec 21, 2017 | 212.64 | 214.97 | 211.29 | 213.97 | 109,628 | +1.74(+0.82%) |
Dec 20, 2017 | 214.42 | 214.42 | 210.49 | 212.23 | 126,682 | -1.80(-0.84%) |
Dec 19, 2017 | 213.31 | 215.51 | 213.31 | 214.03 | 164,121 | +0.65(+0.30%) |
Dec 18, 2017 | 210.90 | 213.89 | 210.41 | 213.38 | 124,655 | +3.25(+1.55%) |
Dec 15, 2017 | 210.11 | 211.50 | 209.34 | 210.13 | 172,717 | +0.26(+0.12%) |
Dec 14, 2017 | 211.19 | 212.60 | 209.59 | 209.87 | 169,552 | -0.96(-0.46%) |
Dec 13, 2017 | 212.26 | 213.20 | 210.21 | 210.83 | 117,410 | -1.62(-0.76%) |
Dec 12, 2017 | 212.97 | 214.47 | 211.89 | 212.45 | 95,634 | -0.75(-0.35%) |
Dec 11, 2017 | 214.45 | 214.64 | 212.60 | 213.20 | 117,849 | -0.89(-0.42%) |
Dec 08, 2017 | 213.98 | 214.30 | 211.08 | 214.09 | 523,151 | +0.85(+0.40%) |
Dec 07, 2017 | 210.81 | 214.47 | 210.81 | 213.24 | 269,888 | +1.65(+0.78%) |
Dec 06, 2017 | 212.23 | 212.45 | 210.60 | 211.59 | 258,521 | -0.66(-0.31%) |
Dec 05, 2017 | 212.00 | 215.16 | 210.92 | 212.25 | 412,543 | -6.25(-2.86%) |
Dec 04, 2017 | 218.78 | 219.29 | 217.33 | 218.50 | 199,977 | +1.43(+0.66%) |
Dec 01, 2017 | 217.13 | 219.82 | 215.41 | 217.07 | 152,133 | +0.42(+0.19%) |
Nov 30, 2017 | 216.42 | 217.15 | 214.13 | 216.65 | 264,807 | +1.08(+0.50%) |
Nov 29, 2017 | 214.50 | 215.92 | 213.94 | 215.57 | 467,471 | +1.64(+0.77%) |
Nov 28, 2017 | 214.25 | 215.19 | 213.11 | 213.93 | 547,414 | -0.38(-0.18%) |
Nov 27, 2017 | 215.43 | 217.04 | 214.09 | 214.31 | 197,680 | -0.67(-0.31%) |
Nov 24, 2017 | 213.80 | 215.84 | 213.45 | 214.98 | 115,326 | +0.83(+0.39%) |
Nov 22, 2017 | 213.99 | 214.69 | 212.51 | 214.15 | 271,190 | -0.75(-0.35%) |
Nov 21, 2017 | 216.53 | 216.99 | 211.87 | 214.90 | 294,701 | -0.10(-0.05%) |
Nov 20, 2017 | 218.23 | 218.73 | 214.63 | 215.00 | 300,466 | -3.46(-1.58%) |
Nov 17, 2017 | 218.74 | 220.00 | 218.24 | 218.46 | 194,090 | -0.61(-0.28%) |
Nov 16, 2017 | 221.64 | 221.64 | 218.50 | 219.07 | 267,568 | -2.11(-0.95%) |
Nov 15, 2017 | 221.91 | 221.91 | 219.69 | 221.18 | 218,714 | -1.53(-0.69%) |
Nov 14, 2017 | 224.99 | 226.43 | 222.09 | 222.71 | 198,827 | -2.29(-1.02%) |
Nov 13, 2017 | 228.84 | 230.95 | 223.61 | 225.00 | 369,272 | -4.63(-2.02%) |
Nov 10, 2017 | 229.05 | 231.19 | 228.32 | 229.63 | 96,006 | -0.06(-0.03%) |
Nov 09, 2017 | 228.22 | 230.41 | 225.67 | 229.69 | 104,772 | +0.63(+0.28%) |
Nov 08, 2017 | 225.96 | 230.35 | 225.25 | 229.06 | 125,311 | +3.89(+1.73%) |
Nov 07, 2017 | 227.74 | 228.05 | 224.06 | 225.17 | 192,588 | -2.14(-0.94%) |
Nov 06, 2017 | 228.90 | 229.29 | 226.21 | 227.31 | 264,412 | -1.59(-0.69%) |
Nov 03, 2017 | 225.31 | 231.44 | 222.78 | 228.90 | 625,382 | +7.90(+3.57%) |
Nov 02, 2017 | 224.85 | 226.19 | 219.64 | 221.00 | 305,899 | -4.75(-2.10%) |
Nov 01, 2017 | 223.41 | 229.36 | 222.67 | 225.75 | 689,195 | +3.06(+1.37%) |
Oct 31, 2017 | 220.75 | 223.35 | 219.02 | 222.69 | 142,154 | +2.42(+1.10%) |
Oct 30, 2017 | 224.10 | 224.47 | 218.59 | 220.27 | 171,315 | -3.88(-1.73%) |
Oct 27, 2017 | 216.80 | 224.58 | 216.37 | 224.15 | 390,919 | +7.91(+3.66%) |
Oct 26, 2017 | 214.47 | 216.45 | 213.63 | 216.24 | 107,594 | +2.04(+0.95%) |
Oct 25, 2017 | 217.00 | 217.02 | 213.17 | 214.20 | 122,257 | -2.98(-1.37%) |
Oct 24, 2017 | 219.22 | 219.73 | 215.03 | 217.18 | 130,517 | -2.43(-1.11%) |
Oct 23, 2017 | 219.65 | 220.47 | 218.49 | 219.61 | 200,609 | +0.23(+0.10%) |
Oct 20, 2017 | 215.45 | 219.84 | 214.46 | 219.38 | 178,280 | +4.46(+2.08%) |
Oct 19, 2017 | 209.25 | 215.00 | 209.25 | 214.92 | 203,505 | +4.94(+2.35%) |
Oct 18, 2017 | 213.95 | 214.89 | 209.30 | 209.98 | 220,670 | -4.03(-1.88%) |
Oct 17, 2017 | 217.88 | 217.88 | 213.77 | 214.01 | 141,436 | -3.74(-1.72%) |
Oct 16, 2017 | 214.21 | 219.51 | 213.46 | 217.75 | 242,774 | +3.50(+1.63%) |
Oct 13, 2017 | 215.00 | 215.18 | 212.68 | 214.25 | 176,090 | -0.83(-0.39%) |
Oct 12, 2017 | 211.50 | 215.81 | 209.46 | 215.08 | 173,113 | +4.25(+2.02%) |
Oct 11, 2017 | 210.14 | 211.35 | 207.98 | 210.83 | 204,101 | +1.65(+0.79%) |
Oct 10, 2017 | 209.21 | 211.25 | 209.00 | 209.18 | 165,117 | -0.40(-0.19%) |
Oct 09, 2017 | 212.17 | 212.17 | 209.25 | 209.58 | 97,847 | -2.15(-1.02%) |
Oct 06, 2017 | 213.88 | 214.74 | 211.43 | 211.73 | 94,795 | -2.52(-1.18%) |
Oct 05, 2017 | 214.32 | 217.02 | 212.81 | 214.25 | 188,949 | -0.49(-0.23%) |
Oct 04, 2017 | 212.70 | 214.85 | 212.70 | 214.74 | 100,998 | +1.53(+0.72%) |
Oct 03, 2017 | 214.50 | 215.25 | 211.99 | 213.21 | 123,992 | -1.36(-0.63%) |