Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 174.44 | 174.44 | 174.44 | 0 | -0.30(-0.17%) | |
Dec 28, 2017 | 174.84 | 175.42 | 173.55 | 174.74 | 257,854 | +0.24(+0.14%) |
Dec 27, 2017 | 173.56 | 175.71 | 173.37 | 174.50 | 338,143 | +1.57(+0.91%) |
Dec 26, 2017 | 174.04 | 174.56 | 171.55 | 172.92 | 201,451 | -0.93(-0.54%) |
Dec 22, 2017 | 172.91 | 173.97 | 171.89 | 173.85 | 292,924 | +0.95(+0.55%) |
Dec 21, 2017 | 176.78 | 177.93 | 171.93 | 172.91 | 633,862 | -3.53(-2.00%) |
Dec 20, 2017 | 173.26 | 179.59 | 171.43 | 176.43 | 1,840,104 | +6.79(+4.00%) |
Dec 19, 2017 | 168.37 | 175.00 | 166.42 | 169.65 | 1,686,983 | -15.63(-8.44%) |
Dec 18, 2017 | 185.96 | 187.56 | 182.58 | 185.28 | 847,778 | -0.13(-0.07%) |
Dec 15, 2017 | 183.00 | 186.57 | 182.81 | 185.40 | 613,776 | +2.18(+1.19%) |
Dec 14, 2017 | 182.90 | 185.39 | 182.90 | 183.22 | 296,354 | +0.40(+0.22%) |
Dec 13, 2017 | 185.04 | 185.77 | 182.62 | 182.82 | 288,759 | -1.83(-0.99%) |
Dec 12, 2017 | 183.91 | 187.02 | 183.75 | 184.65 | 648,905 | -0.01(-0.00%) |
Dec 11, 2017 | 182.70 | 184.88 | 181.93 | 184.66 | 332,643 | +1.79(+0.98%) |
Dec 08, 2017 | 182.87 | 183.66 | 180.71 | 182.87 | 283,814 | +1.87(+1.03%) |
Dec 07, 2017 | 182.77 | 183.94 | 180.37 | 181.00 | 728,890 | -1.94(-1.06%) |
Dec 06, 2017 | 182.25 | 184.66 | 181.36 | 182.93 | 537,967 | -0.09(-0.05%) |
Dec 05, 2017 | 183.26 | 184.07 | 180.10 | 183.02 | 1,071,534 | -2.04(-1.10%) |
Dec 04, 2017 | 183.48 | 185.21 | 182.71 | 185.06 | 842,857 | +2.75(+1.51%) |
Dec 01, 2017 | 180.51 | 183.02 | 178.02 | 182.31 | 491,329 | +1.42(+0.79%) |
Nov 30, 2017 | 180.00 | 181.28 | 179.40 | 180.89 | 280,580 | +1.45(+0.81%) |
Nov 29, 2017 | 179.75 | 180.88 | 179.03 | 179.44 | 276,213 | +0.32(+0.18%) |
Nov 28, 2017 | 177.38 | 179.15 | 176.25 | 179.11 | 325,735 | +2.18(+1.23%) |
Nov 27, 2017 | 178.95 | 179.36 | 176.76 | 176.94 | 242,848 | -1.88(-1.05%) |
Nov 24, 2017 | 178.14 | 179.10 | 176.89 | 178.82 | 80,054 | +1.01(+0.57%) |
Nov 22, 2017 | 177.00 | 177.96 | 176.38 | 177.81 | 147,705 | +0.75(+0.42%) |
Nov 21, 2017 | 177.17 | 177.94 | 176.15 | 177.06 | 217,907 | +0.38(+0.21%) |
Nov 20, 2017 | 176.30 | 177.93 | 176.10 | 176.68 | 173,478 | +0.22(+0.13%) |
Nov 17, 2017 | 175.55 | 176.62 | 175.55 | 176.46 | 353,054 | +0.72(+0.41%) |
Nov 16, 2017 | 176.31 | 177.01 | 175.48 | 175.74 | 200,350 | -0.12(-0.07%) |
Nov 15, 2017 | 174.98 | 176.76 | 173.24 | 175.85 | 230,291 | +0.18(+0.10%) |
Nov 14, 2017 | 175.42 | 176.78 | 174.91 | 175.68 | 207,990 | -0.60(-0.34%) |
Nov 13, 2017 | 175.84 | 176.57 | 174.99 | 176.28 | 314,433 | -0.29(-0.16%) |
Nov 10, 2017 | 176.33 | 176.68 | 175.05 | 176.57 | 303,169 | -0.03(-0.02%) |
Nov 09, 2017 | 175.06 | 176.89 | 173.40 | 176.59 | 466,265 | +0.85(+0.48%) |
Nov 08, 2017 | 172.14 | 176.17 | 171.63 | 175.75 | 566,854 | +3.56(+2.07%) |
Nov 07, 2017 | 171.51 | 172.67 | 170.83 | 172.18 | 330,083 | +0.28(+0.16%) |
Nov 06, 2017 | 171.27 | 172.16 | 170.25 | 171.91 | 227,868 | +0.36(+0.21%) |
Nov 03, 2017 | 170.32 | 172.34 | 169.31 | 171.54 | 599,128 | +0.58(+0.34%) |
Nov 02, 2017 | 167.11 | 171.34 | 166.60 | 170.96 | 893,417 | +4.13(+2.48%) |
Nov 01, 2017 | 170.91 | 170.91 | 166.26 | 166.83 | 1,003,229 | -4.03(-2.36%) |
Oct 31, 2017 | 169.80 | 171.53 | 168.71 | 170.86 | 325,630 | +1.57(+0.93%) |
Oct 30, 2017 | 169.49 | 169.49 | 167.42 | 169.29 | 417,440 | -0.88(-0.52%) |
Oct 27, 2017 | 170.64 | 170.78 | 169.36 | 170.17 | 369,708 | -0.31(-0.18%) |
Oct 26, 2017 | 169.73 | 171.87 | 169.73 | 170.47 | 256,143 | +1.12(+0.66%) |
Oct 25, 2017 | 168.62 | 169.79 | 167.42 | 169.36 | 295,435 | +0.84(+0.50%) |
Oct 24, 2017 | 168.11 | 169.49 | 167.63 | 168.52 | 309,430 | +0.83(+0.49%) |
Oct 23, 2017 | 167.13 | 168.26 | 165.83 | 167.69 | 413,033 | +0.53(+0.32%) |
Oct 20, 2017 | 164.65 | 167.71 | 164.54 | 167.16 | 888,635 | +3.15(+1.92%) |
Oct 19, 2017 | 161.65 | 164.19 | 159.99 | 164.01 | 561,824 | +1.90(+1.17%) |
Oct 18, 2017 | 161.91 | 164.01 | 161.56 | 162.11 | 455,615 | +0.61(+0.38%) |
Oct 17, 2017 | 160.17 | 161.53 | 159.67 | 161.50 | 253,356 | +1.54(+0.96%) |
Oct 16, 2017 | 159.72 | 160.07 | 158.25 | 159.96 | 357,331 | +0.31(+0.20%) |
Oct 13, 2017 | 160.41 | 160.90 | 159.28 | 159.65 | 589,923 | -0.70(-0.44%) |
Oct 12, 2017 | 160.40 | 161.24 | 159.75 | 160.35 | 345,198 | +0.05(+0.03%) |
Oct 11, 2017 | 159.84 | 160.31 | 158.10 | 160.30 | 473,329 | +0.13(+0.08%) |
Oct 10, 2017 | 161.30 | 161.30 | 159.15 | 160.16 | 429,652 | -0.41(-0.26%) |
Oct 09, 2017 | 161.88 | 162.19 | 160.39 | 160.57 | 363,364 | -1.12(-0.70%) |
Oct 06, 2017 | 162.91 | 163.15 | 161.56 | 161.70 | 242,161 | -1.10(-0.67%) |
Oct 05, 2017 | 163.28 | 163.58 | 161.66 | 162.80 | 359,544 | -0.22(-0.14%) |
Oct 04, 2017 | 164.81 | 165.10 | 162.58 | 163.02 | 430,746 | -1.75(-1.06%) |
Oct 03, 2017 | 164.26 | 165.26 | 163.32 | 164.77 | 375,033 | +0.57(+0.35%) |