Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 167.01 | 167.01 | 167.01 | 0 | -1.33(-0.79%) | |
Dec 28, 2017 | 168.71 | 169.67 | 167.76 | 168.34 | 1,443,663 | +0.15(+0.09%) |
Dec 27, 2017 | 167.63 | 169.69 | 166.94 | 168.19 | 1,774,984 | +0.96(+0.58%) |
Dec 26, 2017 | 167.18 | 169.38 | 165.41 | 167.23 | 1,881,264 | -2.16(-1.27%) |
Dec 22, 2017 | 168.08 | 170.56 | 167.03 | 169.38 | 1,741,823 | +0.95(+0.57%) |
Dec 21, 2017 | 171.29 | 171.62 | 167.62 | 168.43 | 2,928,455 | -2.89(-1.69%) |
Dec 20, 2017 | 173.21 | 174.06 | 169.94 | 171.33 | 3,626,552 | +2.47(+1.46%) |
Dec 19, 2017 | 170.69 | 171.86 | 168.44 | 168.86 | 2,595,676 | -2.69(-1.57%) |
Dec 18, 2017 | 170.26 | 173.12 | 169.39 | 171.54 | 3,762,671 | +2.49(+1.48%) |
Dec 15, 2017 | 166.30 | 170.08 | 164.96 | 169.05 | 4,384,250 | +3.83(+2.32%) |
Dec 14, 2017 | 164.50 | 167.34 | 164.21 | 165.22 | 3,258,816 | +0.72(+0.44%) |
Dec 13, 2017 | 164.90 | 167.69 | 164.48 | 164.50 | 3,550,611 | -0.24(-0.14%) |
Dec 12, 2017 | 167.44 | 168.19 | 164.35 | 164.74 | 2,432,034 | -3.62(-2.15%) |
Dec 11, 2017 | 170.32 | 170.75 | 166.94 | 168.36 | 3,088,339 | -0.82(-0.48%) |
Dec 08, 2017 | 173.52 | 175.11 | 168.79 | 169.18 | 3,831,424 | -2.45(-1.43%) |
Dec 07, 2017 | 169.75 | 172.50 | 168.55 | 171.63 | 3,673,146 | +4.47(+2.68%) |
Dec 06, 2017 | 162.45 | 167.24 | 161.05 | 167.15 | 4,231,236 | +3.36(+2.05%) |
Dec 05, 2017 | 163.31 | 169.46 | 159.50 | 163.80 | 5,691,606 | +0.26(+0.16%) |
Dec 04, 2017 | 171.77 | 162.67 | 163.53 | 5,912,510 | -6.40(-3.76%) | |
Dec 01, 2017 | 171.91 | 173.06 | 167.62 | 169.93 | 6,255,072 | -4.09(-2.35%) |
Nov 30, 2017 | 178.62 | 179.81 | 173.10 | 174.02 | 5,574,196 | -2.09(-1.19%) |
Nov 29, 2017 | 191.50 | 191.56 | 171.24 | 176.11 | 8,813,740 | -16.74(-8.68%) |
Nov 28, 2017 | 191.48 | 194.88 | 189.76 | 192.85 | 2,759,281 | +2.00(+1.05%) |
Nov 27, 2017 | 192.33 | 193.14 | 188.20 | 190.85 | 3,019,901 | -5.34(-2.72%) |
Nov 24, 2017 | 195.51 | 196.81 | 195.10 | 196.19 | 893,822 | +1.50(+0.77%) |
Nov 22, 2017 | 198.33 | 198.60 | 193.84 | 194.69 | 2,081,932 | -3.38(-1.71%) |
Nov 21, 2017 | 196.48 | 198.78 | 195.93 | 198.07 | 2,375,127 | +3.45(+1.77%) |
Nov 20, 2017 | 191.56 | 195.63 | 191.41 | 194.62 | 2,152,473 | +4.19(+2.20%) |
Nov 17, 2017 | 196.22 | 196.34 | 189.60 | 190.43 | 2,166,400 | -2.49(-1.29%) |
Nov 16, 2017 | 188.66 | 194.28 | 188.65 | 192.92 | 2,496,278 | +4.85(+2.58%) |
Nov 15, 2017 | 190.01 | 190.78 | 186.43 | 188.07 | 2,406,549 | -0.71(-0.37%) |
Nov 14, 2017 | 188.89 | 189.47 | 186.89 | 188.78 | 1,108,557 | -0.53(-0.28%) |
Nov 13, 2017 | 185.82 | 189.44 | 185.09 | 189.31 | 1,610,993 | +1.67(+0.89%) |
Nov 10, 2017 | 186.26 | 187.88 | 185.09 | 187.65 | 1,896,149 | +0.99(+0.53%) |
Nov 09, 2017 | 189.45 | 189.85 | 183.90 | 186.65 | 2,340,126 | -4.48(-2.34%) |
Nov 08, 2017 | 189.28 | 191.27 | 187.19 | 191.13 | 1,728,893 | +1.85(+0.98%) |
Nov 07, 2017 | 186.91 | 189.87 | 186.84 | 189.28 | 1,504,074 | +2.28(+1.22%) |
Nov 06, 2017 | 187.81 | 188.08 | 184.94 | 187.00 | 2,485,035 | -0.36(-0.19%) |
Nov 03, 2017 | 187.47 | 188.15 | 185.50 | 187.36 | 2,081,827 | +0.23(+0.12%) |
Nov 02, 2017 | 183.67 | 187.31 | 182.33 | 187.13 | 2,614,467 | +3.53(+1.92%) |
Nov 01, 2017 | 190.41 | 188.71 | 181.45 | 183.60 | 3,101,570 | -5.11(-2.71%) |
Oct 31, 2017 | 187.59 | 190.09 | 186.86 | 188.71 | 1,819,674 | +2.15(+1.15%) |
Oct 30, 2017 | 187.18 | 188.38 | 185.03 | 186.57 | 1,535,767 | -1.63(-0.87%) |
Oct 27, 2017 | 188.25 | 188.56 | 185.03 | 188.20 | 2,193,531 | +1.10(+0.59%) |
Oct 26, 2017 | 185.21 | 188.79 | 184.83 | 187.09 | 2,062,552 | +3.36(+1.83%) |
Oct 25, 2017 | 186.21 | 186.21 | 180.06 | 183.74 | 2,942,701 | -2.51(-1.35%) |
Oct 24, 2017 | 187.00 | 187.08 | 183.96 | 186.24 | 2,183,352 | -0.04(-0.02%) |
Oct 23, 2017 | 186.59 | 188.57 | 184.62 | 186.29 | 3,141,728 | +0.50(+0.27%) |
Oct 20, 2017 | 183.22 | 186.70 | 183.17 | 185.79 | 3,431,933 | +3.94(+2.17%) |
Oct 19, 2017 | 179.50 | 181.86 | 176.37 | 181.85 | 3,337,110 | +0.44(+0.24%) |
Oct 18, 2017 | 178.32 | 181.78 | 174.73 | 181.40 | 5,963,775 | +5.38(+3.05%) |
Oct 17, 2017 | 176.52 | 176.88 | 173.63 | 176.03 | 4,239,273 | +1.98(+1.14%) |
Oct 16, 2017 | 172.82 | 175.40 | 172.22 | 174.05 | 3,133,194 | +2.23(+1.30%) |
Oct 13, 2017 | 170.68 | 172.19 | 169.67 | 171.82 | 1,720,985 | +2.63(+1.56%) |
Oct 12, 2017 | 168.39 | 171.11 | 168.39 | 169.19 | 2,363,785 | +0.73(+0.44%) |
Oct 11, 2017 | 166.68 | 168.48 | 166.44 | 168.46 | 1,799,145 | +1.16(+0.69%) |
Oct 10, 2017 | 168.41 | 168.41 | 164.63 | 167.30 | 1,734,733 | +0.22(+0.13%) |
Oct 09, 2017 | 167.39 | 168.25 | 166.24 | 167.08 | 1,230,264 | -0.15(-0.09%) |
Oct 06, 2017 | 165.20 | 167.41 | 165.00 | 167.23 | 1,123,792 | +1.82(+1.10%) |
Oct 05, 2017 | 167.63 | 167.90 | 163.58 | 165.41 | 1,757,079 | -1.99(-1.19%) |
Oct 04, 2017 | 166.46 | 167.63 | 164.76 | 167.41 | 2,613,435 | +0.14(+0.08%) |
Oct 03, 2017 | 168.75 | 168.93 | 165.41 | 167.27 | 1,638,621 | -0.98(-0.58%) |