Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 181.15 | 181.15 | 181.15 | 0 | +0.04(+0.02%) | |
Dec 28, 2017 | 184.12 | 184.12 | 180.17 | 181.11 | 219,370 | -2.75(-1.50%) |
Dec 27, 2017 | 181.78 | 183.94 | 181.63 | 183.86 | 168,756 | +2.03(+1.12%) |
Dec 26, 2017 | 181.10 | 182.06 | 180.48 | 181.83 | 159,516 | +0.59(+0.33%) |
Dec 22, 2017 | 181.86 | 182.31 | 180.51 | 181.24 | 142,812 | -0.07(-0.04%) |
Dec 21, 2017 | 181.99 | 182.09 | 180.71 | 181.31 | 192,712 | -0.47(-0.26%) |
Dec 20, 2017 | 183.84 | 184.71 | 181.47 | 181.78 | 156,298 | -0.97(-0.53%) |
Dec 19, 2017 | 183.68 | 184.19 | 182.04 | 182.75 | 157,766 | -0.34(-0.19%) |
Dec 18, 2017 | 185.90 | 185.95 | 182.68 | 183.09 | 149,895 | -1.27(-0.69%) |
Dec 15, 2017 | 181.66 | 186.31 | 180.85 | 184.36 | 441,112 | +3.43(+1.90%) |
Dec 14, 2017 | 183.52 | 185.38 | 179.71 | 180.93 | 187,038 | -2.30(-1.26%) |
Dec 13, 2017 | 178.58 | 183.23 | 178.28 | 183.23 | 598,599 | +4.84(+2.71%) |
Dec 12, 2017 | 176.92 | 179.04 | 176.58 | 178.39 | 201,327 | +1.04(+0.59%) |
Dec 11, 2017 | 180.67 | 181.57 | 177.05 | 177.35 | 116,553 | -3.23(-1.79%) |
Dec 08, 2017 | 180.79 | 181.50 | 179.81 | 180.58 | 182,029 | +0.52(+0.29%) |
Dec 07, 2017 | 180.42 | 181.53 | 179.84 | 180.06 | 230,227 | -0.35(-0.19%) |
Dec 06, 2017 | 179.26 | 182.82 | 179.26 | 180.41 | 85,023 | +0.89(+0.50%) |
Dec 05, 2017 | 181.60 | 182.11 | 178.80 | 179.52 | 100,471 | -2.40(-1.32%) |
Dec 04, 2017 | 185.45 | 181.66 | 181.92 | 113,837 | -1.57(-0.86%) | |
Dec 01, 2017 | 186.01 | 186.01 | 178.82 | 183.49 | 155,675 | -2.75(-1.48%) |
Nov 30, 2017 | 184.30 | 186.53 | 183.49 | 186.24 | 88,808 | +2.73(+1.49%) |
Nov 29, 2017 | 185.73 | 185.99 | 182.22 | 183.51 | 138,505 | -1.79(-0.97%) |
Nov 28, 2017 | 184.37 | 185.35 | 183.52 | 185.30 | 106,113 | +1.50(+0.82%) |
Nov 27, 2017 | 185.10 | 185.10 | 183.07 | 183.80 | 125,823 | -1.34(-0.72%) |
Nov 24, 2017 | 184.15 | 185.24 | 182.46 | 185.14 | 95,628 | +1.33(+0.72%) |
Nov 22, 2017 | 185.12 | 185.12 | 182.49 | 183.81 | 65,360 | -1.19(-0.64%) |
Nov 21, 2017 | 180.83 | 185.04 | 180.37 | 185.00 | 116,226 | +5.20(+2.89%) |
Nov 20, 2017 | 179.94 | 181.21 | 179.08 | 179.80 | 123,791 | +0.30(+0.17%) |
Nov 17, 2017 | 180.48 | 181.80 | 179.43 | 179.50 | 89,033 | -1.59(-0.88%) |
Nov 16, 2017 | 178.90 | 181.40 | 177.97 | 181.09 | 73,343 | +2.67(+1.50%) |
Nov 15, 2017 | 178.36 | 179.13 | 177.33 | 178.42 | 89,978 | -0.52(-0.29%) |
Nov 14, 2017 | 178.73 | 179.79 | 178.33 | 178.94 | 91,013 | -0.43(-0.24%) |
Nov 13, 2017 | 180.07 | 180.38 | 178.31 | 179.37 | 136,452 | -1.26(-0.70%) |
Nov 10, 2017 | 180.50 | 181.98 | 180.11 | 180.63 | 67,999 | +0.30(+0.17%) |
Nov 09, 2017 | 183.95 | 185.10 | 179.46 | 180.33 | 146,844 | -5.17(-2.79%) |
Nov 08, 2017 | 183.47 | 185.66 | 181.98 | 185.50 | 450,313 | +1.25(+0.68%) |
Nov 07, 2017 | 182.27 | 184.63 | 182.20 | 184.25 | 210,861 | +0.76(+0.41%) |
Nov 06, 2017 | 181.45 | 183.60 | 180.88 | 183.49 | 184,665 | +1.09(+0.60%) |
Nov 03, 2017 | 178.21 | 182.88 | 177.37 | 182.40 | 229,047 | +4.31(+2.42%) |
Nov 02, 2017 | 169.86 | 179.01 | 166.68 | 178.09 | 324,814 | +8.23(+4.85%) |
Nov 01, 2017 | 170.90 | 171.00 | 168.60 | 169.86 | 164,104 | -0.10(-0.06%) |
Oct 31, 2017 | 169.37 | 170.26 | 168.79 | 169.96 | 169,156 | +1.08(+0.64%) |
Oct 30, 2017 | 167.76 | 168.94 | 167.31 | 168.88 | 111,004 | +0.66(+0.39%) |
Oct 27, 2017 | 167.55 | 168.31 | 166.69 | 168.22 | 78,155 | +0.73(+0.44%) |
Oct 26, 2017 | 168.03 | 168.92 | 166.49 | 167.49 | 80,900 | -0.09(-0.05%) |
Oct 25, 2017 | 167.50 | 168.34 | 165.59 | 167.58 | 96,930 | -0.04(-0.02%) |
Oct 24, 2017 | 166.56 | 167.69 | 166.21 | 167.62 | 89,592 | +1.47(+0.88%) |
Oct 23, 2017 | 165.91 | 166.34 | 164.18 | 166.15 | 145,901 | +0.73(+0.44%) |
Oct 20, 2017 | 163.53 | 165.66 | 162.12 | 165.42 | 67,314 | +1.83(+1.12%) |
Oct 19, 2017 | 162.29 | 164.18 | 162.08 | 163.59 | 124,130 | +0.53(+0.33%) |
Oct 18, 2017 | 161.94 | 163.40 | 161.43 | 163.06 | 88,490 | +1.53(+0.95%) |
Oct 17, 2017 | 162.00 | 162.66 | 161.11 | 161.53 | 81,329 | -0.42(-0.26%) |
Oct 16, 2017 | 163.23 | 164.28 | 161.79 | 161.95 | 179,376 | -1.02(-0.63%) |
Oct 13, 2017 | 165.47 | 165.87 | 162.72 | 162.97 | 131,794 | -2.02(-1.22%) |
Oct 12, 2017 | 162.77 | 165.00 | 162.31 | 164.99 | 105,453 | +2.33(+1.43%) |
Oct 11, 2017 | 164.63 | 164.63 | 162.58 | 162.66 | 95,623 | -1.78(-1.08%) |
Oct 10, 2017 | 164.32 | 164.66 | 163.56 | 164.44 | 95,372 | +0.82(+0.50%) |
Oct 09, 2017 | 163.38 | 164.06 | 162.83 | 163.62 | 105,479 | +0.60(+0.37%) |
Oct 06, 2017 | 162.80 | 163.22 | 161.84 | 163.02 | 99,270 | +0.01(+0.01%) |
Oct 05, 2017 | 162.76 | 163.38 | 162.11 | 163.01 | 85,094 | +0.45(+0.28%) |
Oct 04, 2017 | 163.15 | 163.86 | 161.72 | 162.56 | 118,483 | -0.48(-0.29%) |
Oct 03, 2017 | 163.18 | 163.29 | 160.86 | 163.04 | 182,135 | -0.03(-0.02%) |