Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 178.46 | 178.46 | 178.46 | 0 | -0.83(-0.46%) | |
Dec 28, 2017 | 179.06 | 179.29 | 178.07 | 179.29 | 820,750 | +0.38(+0.21%) |
Dec 27, 2017 | 178.86 | 178.93 | 177.66 | 178.91 | 1,000,541 | +0.43(+0.24%) |
Dec 26, 2017 | 177.81 | 179.16 | 177.58 | 178.49 | 755,504 | +0.45(+0.26%) |
Dec 22, 2017 | 178.98 | 179.59 | 177.74 | 178.03 | 1,802,272 | -0.76(-0.43%) |
Dec 21, 2017 | 177.63 | 179.84 | 177.33 | 178.79 | 2,309,071 | +1.17(+0.66%) |
Dec 20, 2017 | 176.68 | 178.69 | 176.63 | 177.63 | 1,994,013 | +0.74(+0.42%) |
Dec 19, 2017 | 175.65 | 177.43 | 175.38 | 176.88 | 2,925,649 | +1.44(+0.82%) |
Dec 18, 2017 | 177.90 | 178.25 | 175.29 | 175.44 | 3,382,323 | -2.34(-1.31%) |
Dec 15, 2017 | 176.67 | 178.68 | 176.25 | 177.77 | 5,718,030 | +1.20(+0.68%) |
Dec 14, 2017 | 177.23 | 178.16 | 176.33 | 176.58 | 3,660,752 | -0.61(-0.35%) |
Dec 13, 2017 | 179.04 | 180.21 | 177.05 | 177.19 | 4,728,717 | -2.20(-1.22%) |
Dec 12, 2017 | 179.39 | 180.48 | 179.18 | 179.39 | 3,246,580 | -0.24(-0.13%) |
Dec 11, 2017 | 181.01 | 181.35 | 179.43 | 179.62 | 3,441,793 | -1.15(-0.64%) |
Dec 08, 2017 | 180.77 | 180.84 | 177.20 | 180.77 | 4,602,353 | +3.86(+2.18%) |
Dec 07, 2017 | 176.73 | 177.31 | 175.02 | 176.91 | 4,534,348 | -0.07(-0.04%) |
Dec 06, 2017 | 176.15 | 177.79 | 176.15 | 176.98 | 5,962,254 | +0.21(+0.12%) |
Dec 05, 2017 | 176.78 | 178.86 | 176.69 | 176.78 | 6,296,131 | -0.01(-0.01%) |
Dec 04, 2017 | 182.89 | 183.22 | 176.60 | 176.78 | 24,232,740 | -2.58(-1.44%) |
Dec 01, 2017 | 179.70 | 180.05 | 176.23 | 179.37 | 3,923,337 | +1.12(+0.63%) |
Nov 30, 2017 | 177.97 | 186.97 | 177.12 | 178.25 | 12,022,533 | +0.60(+0.34%) |
Nov 29, 2017 | 176.00 | 179.02 | 175.20 | 177.65 | 1,642,038 | +0.72(+0.41%) |
Nov 28, 2017 | 174.52 | 177.33 | 173.15 | 176.92 | 1,554,790 | +2.72(+1.56%) |
Nov 27, 2017 | 173.92 | 175.06 | 172.93 | 174.20 | 1,478,683 | -0.37(-0.21%) |
Nov 24, 2017 | 174.46 | 175.19 | 173.27 | 174.57 | 542,612 | +0.22(+0.13%) |
Nov 22, 2017 | 174.64 | 176.27 | 173.52 | 174.35 | 1,341,844 | -0.21(-0.12%) |
Nov 21, 2017 | 173.77 | 175.68 | 173.23 | 174.56 | 2,217,892 | +1.49(+0.86%) |
Nov 20, 2017 | 171.10 | 174.51 | 169.17 | 173.06 | 2,868,519 | +1.72(+1.00%) |
Nov 17, 2017 | 172.43 | 173.42 | 171.14 | 171.34 | 1,773,039 | -1.54(-0.89%) |
Nov 16, 2017 | 169.74 | 173.09 | 168.67 | 172.89 | 2,195,487 | +3.72(+2.20%) |
Nov 15, 2017 | 169.29 | 170.34 | 168.33 | 169.17 | 1,737,800 | -0.82(-0.48%) |
Nov 14, 2017 | 170.40 | 170.68 | 168.88 | 169.99 | 1,444,484 | -1.18(-0.69%) |
Nov 13, 2017 | 172.44 | 172.56 | 170.18 | 171.17 | 2,217,065 | -2.08(-1.20%) |
Nov 10, 2017 | 170.74 | 173.70 | 169.54 | 173.24 | 2,265,263 | +2.56(+1.50%) |
Nov 09, 2017 | 172.55 | 173.44 | 169.43 | 170.68 | 2,162,646 | -2.88(-1.66%) |
Nov 08, 2017 | 174.71 | 176.75 | 173.47 | 173.56 | 2,732,771 | -1.38(-0.79%) |
Nov 07, 2017 | 175.21 | 176.09 | 173.99 | 174.94 | 2,240,200 | -0.12(-0.07%) |
Nov 06, 2017 | 176.09 | 176.59 | 174.12 | 175.05 | 3,009,929 | -0.04(-0.02%) |
Nov 03, 2017 | 171.21 | 180.99 | 168.44 | 175.09 | 5,714,277 | +4.62(+2.71%) |
Nov 02, 2017 | 169.22 | 171.14 | 168.91 | 170.47 | 1,976,597 | +0.51(+0.30%) |
Nov 01, 2017 | 169.09 | 170.42 | 167.87 | 169.96 | 2,393,684 | +1.75(+1.04%) |
Oct 31, 2017 | 167.46 | 168.94 | 165.20 | 168.21 | 4,413,566 | -1.19(-0.70%) |
Oct 30, 2017 | 170.50 | 171.67 | 169.02 | 169.40 | 3,157,607 | -1.87(-1.09%) |
Oct 27, 2017 | 178.55 | 178.63 | 170.73 | 171.26 | 12,629,735 | -5.42(-3.07%) |
Oct 26, 2017 | 158.41 | 183.00 | 158.28 | 176.69 | 5,373,982 | +18.28(+11.54%) |
Oct 25, 2017 | 157.77 | 159.03 | 157.55 | 158.40 | 1,415,674 | +0.04(+0.03%) |
Oct 24, 2017 | 159.04 | 159.51 | 157.52 | 158.36 | 1,825,229 | -1.38(-0.86%) |
Oct 23, 2017 | 160.18 | 160.83 | 158.51 | 159.74 | 1,629,173 | +0.62(+0.39%) |
Oct 20, 2017 | 156.55 | 159.43 | 156.27 | 159.12 | 1,800,729 | +3.17(+2.03%) |
Oct 19, 2017 | 155.78 | 156.32 | 154.01 | 155.95 | 1,930,166 | +0.21(+0.13%) |
Oct 18, 2017 | 154.69 | 156.78 | 154.14 | 155.74 | 2,868,956 | +1.51(+0.98%) |
Oct 17, 2017 | 149.17 | 154.60 | 149.17 | 154.23 | 1,943,590 | +4.41(+2.94%) |
Oct 16, 2017 | 150.67 | 151.40 | 149.28 | 149.82 | 1,421,566 | -1.60(-1.06%) |
Oct 13, 2017 | 149.69 | 151.84 | 148.09 | 151.42 | 2,022,038 | -1.41(-0.93%) |
Oct 12, 2017 | 154.77 | 154.87 | 152.46 | 152.83 | 1,686,777 | -1.79(-1.16%) |
Oct 11, 2017 | 154.30 | 155.63 | 152.35 | 154.62 | 2,180,558 | +0.69(+0.45%) |
Oct 10, 2017 | 155.94 | 156.09 | 153.59 | 153.93 | 1,725,135 | -2.10(-1.35%) |
Oct 09, 2017 | 158.93 | 159.09 | 155.74 | 156.03 | 1,196,302 | -3.01(-1.89%) |
Oct 06, 2017 | 159.31 | 160.13 | 158.94 | 159.04 | 1,007,366 | -0.01(-0.01%) |
Oct 05, 2017 | 160.82 | 160.82 | 158.65 | 159.05 | 1,550,769 | -1.89(-1.18%) |
Oct 04, 2017 | 161.00 | 161.72 | 160.54 | 160.94 | 1,117,517 | +0.20(+0.12%) |
Oct 03, 2017 | 158.43 | 161.07 | 158.08 | 160.75 | 1,585,430 | +2.53(+1.60%) |