Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 210.38 | 210.38 | 210.38 | 0 | +3.41(+1.65%) | |
Dec 28, 2017 | 208.04 | 208.07 | 205.11 | 206.98 | 603,053 | -0.71(-0.34%) |
Dec 27, 2017 | 207.70 | 209.15 | 205.47 | 207.68 | 676,089 | +0.60(+0.29%) |
Dec 26, 2017 | 200.90 | 207.78 | 200.69 | 207.08 | 658,243 | +6.16(+3.06%) |
Dec 22, 2017 | 200.22 | 202.08 | 198.40 | 200.92 | 312,943 | +0.58(+0.29%) |
Dec 21, 2017 | 196.32 | 202.20 | 195.29 | 200.34 | 763,816 | +5.57(+2.86%) |
Dec 20, 2017 | 195.01 | 195.63 | 192.50 | 194.77 | 536,169 | +0.92(+0.48%) |
Dec 19, 2017 | 198.08 | 198.68 | 193.30 | 193.85 | 672,172 | -3.77(-1.91%) |
Dec 18, 2017 | 196.08 | 199.00 | 194.07 | 197.62 | 614,002 | +3.04(+1.56%) |
Dec 15, 2017 | 194.44 | 196.01 | 193.66 | 194.58 | 854,539 | +2.13(+1.11%) |
Dec 14, 2017 | 198.45 | 199.12 | 191.12 | 192.45 | 810,257 | -5.53(-2.79%) |
Dec 13, 2017 | 197.28 | 199.23 | 196.20 | 197.98 | 464,287 | +0.72(+0.37%) |
Dec 12, 2017 | 197.26 | 200.10 | 196.55 | 197.26 | 743,830 | -1.36(-0.69%) |
Dec 11, 2017 | 203.74 | 204.72 | 197.38 | 198.62 | 635,541 | -5.16(-2.53%) |
Dec 08, 2017 | 199.80 | 205.08 | 198.79 | 203.78 | 912,003 | +5.28(+2.66%) |
Dec 07, 2017 | 191.79 | 201.49 | 191.39 | 198.50 | 698,126 | +6.70(+3.49%) |
Dec 06, 2017 | 195.64 | 196.21 | 191.32 | 191.79 | 618,946 | -4.18(-2.13%) |
Dec 05, 2017 | 199.09 | 199.86 | 194.24 | 195.97 | 438,067 | -2.42(-1.22%) |
Dec 04, 2017 | 195.09 | 201.13 | 194.66 | 198.39 | 681,671 | +5.51(+2.86%) |
Dec 01, 2017 | 198.74 | 198.74 | 191.45 | 192.88 | 560,176 | -5.46(-2.75%) |
Nov 30, 2017 | 198.15 | 198.94 | 194.91 | 198.34 | 570,089 | +0.31(+0.15%) |
Nov 29, 2017 | 194.25 | 198.44 | 192.57 | 198.04 | 538,642 | +3.95(+2.04%) |
Nov 28, 2017 | 191.63 | 194.38 | 190.94 | 194.09 | 445,215 | +2.40(+1.25%) |
Nov 27, 2017 | 195.66 | 196.32 | 190.21 | 191.69 | 654,802 | -3.88(-1.98%) |
Nov 24, 2017 | 197.02 | 197.60 | 195.46 | 195.56 | 142,147 | -1.17(-0.59%) |
Nov 22, 2017 | 197.72 | 198.02 | 196.35 | 196.73 | 666,458 | -0.29(-0.15%) |
Nov 21, 2017 | 198.99 | 199.14 | 196.94 | 197.02 | 483,315 | -1.23(-0.62%) |
Nov 20, 2017 | 197.35 | 201.05 | 197.18 | 198.26 | 342,780 | +0.97(+0.49%) |
Nov 17, 2017 | 197.97 | 199.82 | 196.88 | 197.29 | 380,712 | -1.58(-0.79%) |
Nov 16, 2017 | 196.30 | 200.34 | 195.56 | 198.87 | 509,308 | +3.04(+1.55%) |
Nov 15, 2017 | 200.97 | 200.97 | 195.46 | 195.83 | 675,327 | -5.68(-2.82%) |
Nov 14, 2017 | 201.66 | 202.39 | 200.55 | 201.51 | 472,142 | -0.29(-0.15%) |
Nov 13, 2017 | 201.05 | 202.39 | 200.45 | 201.80 | 371,931 | -0.74(-0.37%) |
Nov 10, 2017 | 201.79 | 202.93 | 200.47 | 202.54 | 276,730 | +0.28(+0.14%) |
Nov 09, 2017 | 202.00 | 203.25 | 199.06 | 202.26 | 499,758 | -0.24(-0.12%) |
Nov 08, 2017 | 199.55 | 202.81 | 198.13 | 202.49 | 493,415 | +3.00(+1.50%) |
Nov 07, 2017 | 201.24 | 202.70 | 197.36 | 199.49 | 568,171 | -2.40(-1.19%) |
Nov 06, 2017 | 200.53 | 205.44 | 200.53 | 201.90 | 475,898 | +0.72(+0.36%) |
Nov 03, 2017 | 197.16 | 202.57 | 196.82 | 201.17 | 620,836 | +2.71(+1.36%) |
Nov 02, 2017 | 200.83 | 210.05 | 195.86 | 198.47 | 1,849,045 | -7.92(-3.84%) |
Nov 01, 2017 | 206.01 | 206.97 | 202.45 | 206.39 | 773,903 | +0.43(+0.21%) |
Oct 31, 2017 | 207.03 | 208.12 | 205.16 | 205.96 | 435,389 | -0.96(-0.46%) |
Oct 30, 2017 | 206.02 | 208.15 | 205.38 | 206.92 | 490,111 | +0.70(+0.34%) |
Oct 27, 2017 | 205.27 | 206.39 | 202.30 | 206.22 | 386,525 | +0.19(+0.09%) |
Oct 26, 2017 | 202.26 | 206.58 | 200.05 | 206.03 | 535,093 | +4.45(+2.21%) |
Oct 25, 2017 | 204.13 | 204.96 | 199.51 | 201.57 | 713,653 | -4.14(-2.01%) |
Oct 24, 2017 | 203.31 | 207.03 | 202.33 | 205.71 | 555,846 | +3.17(+1.57%) |
Oct 23, 2017 | 205.68 | 206.57 | 202.28 | 202.54 | 524,730 | -2.76(-1.35%) |
Oct 20, 2017 | 199.80 | 205.62 | 199.20 | 205.31 | 745,557 | +6.33(+3.18%) |
Oct 19, 2017 | 193.12 | 199.48 | 192.81 | 198.98 | 747,104 | +5.84(+3.02%) |
Oct 18, 2017 | 194.12 | 194.56 | 192.22 | 193.14 | 552,640 | -0.12(-0.06%) |
Oct 17, 2017 | 194.24 | 195.28 | 192.98 | 193.26 | 476,407 | -1.96(-1.00%) |
Oct 16, 2017 | 195.49 | 195.52 | 191.24 | 195.22 | 394,866 | +0.92(+0.47%) |
Oct 13, 2017 | 196.60 | 197.25 | 194.15 | 194.30 | 312,879 | -1.34(-0.68%) |
Oct 12, 2017 | 193.02 | 195.64 | 193.02 | 195.64 | 361,166 | +2.14(+1.10%) |
Oct 11, 2017 | 195.47 | 196.00 | 193.25 | 193.50 | 390,686 | -1.34(-0.69%) |
Oct 10, 2017 | 196.08 | 196.08 | 192.58 | 194.84 | 627,145 | -0.75(-0.38%) |
Oct 09, 2017 | 196.36 | 197.88 | 194.49 | 195.59 | 427,903 | -0.02(-0.01%) |
Oct 06, 2017 | 198.20 | 199.33 | 195.26 | 195.61 | 765,734 | -3.76(-1.89%) |
Oct 05, 2017 | 195.51 | 199.83 | 195.08 | 199.37 | 410,781 | +3.74(+1.91%) |
Oct 04, 2017 | 196.41 | 196.41 | 193.33 | 195.63 | 353,296 | -0.42(-0.21%) |
Oct 03, 2017 | 195.31 | 197.25 | 193.65 | 196.04 | 554,880 | +1.35(+0.69%) |