Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 186.95 | 186.95 | 186.95 | 0 | -1.27(-0.67%) | |
Dec 28, 2017 | 188.00 | 189.02 | 187.33 | 188.22 | 686,210 | +0.00(+0.00%) |
Dec 27, 2017 | 187.75 | 188.28 | 187.25 | 188.22 | 682,067 | +0.82(+0.44%) |
Dec 26, 2017 | 187.78 | 188.20 | 187.00 | 187.41 | 474,885 | -0.08(-0.04%) |
Dec 22, 2017 | 187.97 | 188.17 | 186.18 | 187.48 | 1,110,747 | -0.70(-0.37%) |
Dec 21, 2017 | 189.88 | 190.58 | 188.01 | 188.18 | 1,204,400 | -1.14(-0.60%) |
Dec 20, 2017 | 191.78 | 191.78 | 188.00 | 189.33 | 1,515,359 | -1.58(-0.83%) |
Dec 19, 2017 | 191.25 | 192.34 | 189.72 | 190.90 | 1,576,956 | +0.31(+0.17%) |
Dec 18, 2017 | 190.33 | 191.52 | 189.91 | 190.59 | 1,325,967 | +1.28(+0.68%) |
Dec 15, 2017 | 186.56 | 189.71 | 186.49 | 189.31 | 3,911,540 | +3.89(+2.10%) |
Dec 14, 2017 | 188.34 | 190.10 | 185.30 | 185.42 | 2,192,520 | -2.95(-1.57%) |
Dec 13, 2017 | 186.79 | 188.82 | 186.47 | 188.37 | 1,471,149 | +1.95(+1.04%) |
Dec 12, 2017 | 186.42 | 186.83 | 184.58 | 186.42 | 1,322,822 | +0.00(+0.00%) |
Dec 11, 2017 | 185.52 | 186.55 | 184.15 | 186.42 | 1,447,165 | +1.51(+0.81%) |
Dec 08, 2017 | 183.21 | 185.84 | 182.85 | 184.92 | 2,477,842 | +2.29(+1.26%) |
Dec 07, 2017 | 180.91 | 182.75 | 180.68 | 182.62 | 1,575,562 | +1.73(+0.96%) |
Dec 06, 2017 | 179.68 | 181.05 | 178.65 | 180.89 | 2,295,378 | +1.40(+0.78%) |
Dec 05, 2017 | 179.63 | 181.40 | 178.57 | 179.50 | 2,265,908 | +0.41(+0.23%) |
Dec 04, 2017 | 187.91 | 188.13 | 178.60 | 179.08 | 3,991,391 | -10.01(-5.29%) |
Dec 01, 2017 | 189.66 | 190.36 | 186.44 | 189.09 | 1,357,399 | -0.55(-0.29%) |
Nov 30, 2017 | 190.56 | 191.64 | 188.74 | 189.64 | 2,538,290 | +0.14(+0.07%) |
Nov 29, 2017 | 193.18 | 193.99 | 188.65 | 189.50 | 2,218,897 | -3.62(-1.87%) |
Nov 28, 2017 | 191.78 | 193.18 | 191.28 | 193.12 | 1,677,612 | +2.34(+1.23%) |
Nov 27, 2017 | 189.90 | 190.80 | 189.25 | 190.78 | 1,760,095 | +0.40(+0.21%) |
Nov 24, 2017 | 189.88 | 190.62 | 189.19 | 190.38 | 380,642 | +0.75(+0.39%) |
Nov 22, 2017 | 189.88 | 190.11 | 189.06 | 189.63 | 1,022,110 | -0.18(-0.09%) |
Nov 21, 2017 | 188.25 | 189.91 | 187.51 | 189.81 | 1,785,962 | +1.90(+1.01%) |
Nov 20, 2017 | 186.88 | 188.79 | 186.77 | 187.91 | 1,396,363 | +0.82(+0.44%) |
Nov 17, 2017 | 186.48 | 188.48 | 186.48 | 187.09 | 1,170,855 | -0.43(-0.23%) |
Nov 16, 2017 | 185.99 | 187.90 | 185.96 | 187.52 | 998,998 | +2.07(+1.11%) |
Nov 15, 2017 | 186.06 | 186.81 | 184.87 | 185.46 | 1,108,716 | -0.56(-0.30%) |
Nov 14, 2017 | 184.77 | 187.15 | 184.34 | 186.02 | 1,444,800 | +0.86(+0.46%) |
Nov 13, 2017 | 182.53 | 185.75 | 182.25 | 185.16 | 1,816,326 | +2.00(+1.09%) |
Nov 10, 2017 | 188.57 | 188.80 | 181.51 | 183.17 | 3,058,716 | -5.62(-2.98%) |
Nov 09, 2017 | 190.29 | 190.82 | 187.12 | 188.78 | 1,069,672 | -1.94(-1.02%) |
Nov 08, 2017 | 189.59 | 191.04 | 189.59 | 190.72 | 998,186 | +0.64(+0.34%) |
Nov 07, 2017 | 190.37 | 190.93 | 189.61 | 190.08 | 809,686 | -0.31(-0.17%) |
Nov 06, 2017 | 190.88 | 191.39 | 189.77 | 190.40 | 1,083,526 | -0.18(-0.09%) |
Nov 03, 2017 | 188.53 | 191.36 | 188.25 | 190.57 | 829,688 | +2.39(+1.27%) |
Nov 02, 2017 | 190.84 | 191.08 | 187.92 | 188.18 | 1,827,285 | -2.86(-1.50%) |
Nov 01, 2017 | 191.98 | 192.15 | 190.09 | 191.05 | 1,074,006 | +0.35(+0.19%) |
Oct 31, 2017 | 188.95 | 192.34 | 188.69 | 190.69 | 1,568,347 | +1.78(+0.94%) |
Oct 30, 2017 | 188.61 | 189.75 | 187.23 | 188.91 | 1,770,486 | -0.39(-0.21%) |
Oct 27, 2017 | 196.76 | 197.81 | 188.14 | 189.31 | 3,839,277 | -7.82(-3.97%) |
Oct 26, 2017 | 196.49 | 197.94 | 194.47 | 197.13 | 2,990,891 | +0.69(+0.35%) |
Oct 25, 2017 | 195.17 | 197.74 | 193.80 | 196.44 | 2,154,908 | +5.20(+2.72%) |
Oct 24, 2017 | 191.43 | 192.19 | 190.09 | 191.23 | 2,212,212 | +0.01(+0.00%) |
Oct 23, 2017 | 191.53 | 192.75 | 190.91 | 191.22 | 1,334,980 | +0.50(+0.26%) |
Oct 20, 2017 | 190.04 | 191.28 | 189.72 | 190.72 | 1,279,222 | +1.40(+0.74%) |
Oct 19, 2017 | 186.57 | 189.34 | 186.20 | 189.32 | 1,719,542 | +3.17(+1.70%) |
Oct 18, 2017 | 185.94 | 186.48 | 184.66 | 186.16 | 1,395,050 | +0.44(+0.24%) |
Oct 17, 2017 | 187.43 | 187.72 | 183.62 | 185.71 | 1,925,096 | -2.47(-1.31%) |
Oct 16, 2017 | 189.67 | 190.26 | 187.67 | 188.18 | 1,265,243 | -1.12(-0.59%) |
Oct 13, 2017 | 190.54 | 190.98 | 188.80 | 189.31 | 866,241 | -0.95(-0.50%) |
Oct 12, 2017 | 190.37 | 190.53 | 189.78 | 190.26 | 890,950 | -0.07(-0.04%) |
Oct 11, 2017 | 189.48 | 190.39 | 189.25 | 190.33 | 775,431 | +0.81(+0.43%) |
Oct 10, 2017 | 190.53 | 190.71 | 188.41 | 189.52 | 909,622 | -0.61(-0.32%) |
Oct 09, 2017 | 190.27 | 190.84 | 189.26 | 190.13 | 603,879 | +0.05(+0.03%) |
Oct 06, 2017 | 190.25 | 190.98 | 188.83 | 190.08 | 990,936 | -0.22(-0.11%) |
Oct 05, 2017 | 190.23 | 190.34 | 188.83 | 190.30 | 1,038,617 | -0.08(-0.04%) |
Oct 04, 2017 | 187.62 | 190.38 | 187.62 | 190.38 | 1,132,690 | +3.13(+1.67%) |
Oct 03, 2017 | 188.44 | 189.19 | 186.47 | 187.25 | 1,040,312 | -1.19(-0.63%) |