Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 226.15 | 226.15 | 226.15 | 0 | +1.10(+0.49%) | |
Dec 28, 2017 | 226.57 | 227.13 | 224.09 | 225.04 | 1,105,858 | -1.55(-0.68%) |
Dec 27, 2017 | 226.80 | 226.88 | 225.49 | 226.59 | 982,222 | +0.35(+0.16%) |
Dec 26, 2017 | 226.93 | 227.70 | 225.85 | 226.24 | 834,267 | -0.34(-0.15%) |
Dec 22, 2017 | 227.07 | 227.97 | 225.81 | 226.58 | 1,479,958 | -0.14(-0.06%) |
Dec 21, 2017 | 230.05 | 231.20 | 225.44 | 226.72 | 3,591,097 | -0.82(-0.36%) |
Dec 20, 2017 | 228.92 | 229.50 | 223.49 | 227.54 | 6,506,547 | +7.73(+3.52%) |
Dec 19, 2017 | 220.69 | 217.82 | 219.81 | 2,561,285 | +0.57(+0.26%) | |
Dec 18, 2017 | 220.22 | 220.90 | 218.50 | 219.23 | 2,181,696 | +1.69(+0.77%) |
Dec 15, 2017 | 217.96 | 219.08 | 217.10 | 217.55 | 2,457,326 | +1.41(+0.65%) |
Dec 14, 2017 | 219.52 | 220.06 | 215.97 | 216.14 | 1,696,560 | -3.19(-1.45%) |
Dec 13, 2017 | 217.86 | 220.66 | 217.05 | 219.33 | 1,328,717 | +2.28(+1.05%) |
Dec 12, 2017 | 217.05 | 218.75 | 215.71 | 217.05 | 1,910,077 | +0.81(+0.37%) |
Dec 11, 2017 | 217.21 | 218.51 | 215.02 | 216.24 | 1,569,286 | -1.92(-0.88%) |
Dec 08, 2017 | 217.75 | 218.41 | 216.43 | 218.16 | 1,320,336 | +1.75(+0.81%) |
Dec 07, 2017 | 213.80 | 217.30 | 213.21 | 216.42 | 1,362,542 | +2.63(+1.23%) |
Dec 06, 2017 | 212.21 | 215.03 | 211.32 | 213.78 | 1,684,437 | +0.89(+0.42%) |
Dec 05, 2017 | 215.51 | 216.61 | 212.59 | 212.89 | 1,760,077 | -3.30(-1.53%) |
Dec 04, 2017 | 212.32 | 219.82 | 211.43 | 216.19 | 3,371,589 | +7.43(+3.56%) |
Dec 01, 2017 | 209.56 | 210.71 | 206.20 | 208.76 | 2,001,269 | -0.56(-0.27%) |
Nov 30, 2017 | 205.59 | 211.52 | 205.59 | 209.33 | 3,023,379 | +5.00(+2.45%) |
Nov 29, 2017 | 197.99 | 204.82 | 197.85 | 204.32 | 2,080,531 | +6.71(+3.40%) |
Nov 28, 2017 | 197.03 | 195.99 | 197.61 | 1,821,768 | +0.58(+0.29%) | |
Nov 27, 2017 | 196.35 | 197.48 | 195.67 | 197.03 | 1,376,311 | +0.79(+0.40%) |
Nov 24, 2017 | 198.06 | 198.15 | 195.66 | 196.25 | 778,045 | -0.75(-0.38%) |
Nov 22, 2017 | 197.18 | 197.53 | 195.82 | 197.00 | 1,473,247 | +0.46(+0.23%) |
Nov 21, 2017 | 197.04 | 197.13 | 196.09 | 196.54 | 1,356,253 | +0.06(+0.03%) |
Nov 20, 2017 | 195.90 | 197.46 | 195.39 | 196.47 | 1,095,999 | +1.13(+0.58%) |
Nov 17, 2017 | 196.30 | 197.41 | 195.25 | 195.34 | 1,599,765 | -1.73(-0.88%) |
Nov 16, 2017 | 194.72 | 197.76 | 194.27 | 197.07 | 1,676,895 | +3.13(+1.61%) |
Nov 15, 2017 | 198.02 | 198.85 | 193.69 | 193.94 | 1,462,298 | -4.97(-2.50%) |
Nov 14, 2017 | 199.69 | 199.85 | 198.53 | 198.91 | 890,161 | -1.35(-0.67%) |
Nov 13, 2017 | 198.51 | 200.56 | 197.74 | 200.25 | 1,337,219 | +2.97(+1.50%) |
Nov 10, 2017 | 196.15 | 197.56 | 195.59 | 197.29 | 1,035,284 | +0.64(+0.33%) |
Nov 09, 2017 | 198.42 | 198.74 | 194.87 | 196.65 | 1,107,148 | -2.77(-1.39%) |
Nov 08, 2017 | 199.35 | 200.69 | 198.80 | 199.41 | 1,075,752 | -0.60(-0.30%) |
Nov 07, 2017 | 200.37 | 201.53 | 199.69 | 200.01 | 946,073 | +0.19(+0.10%) |
Nov 06, 2017 | 202.24 | 202.70 | 199.43 | 199.82 | 1,220,272 | -2.97(-1.47%) |
Nov 03, 2017 | 203.63 | 204.31 | 202.34 | 202.80 | 896,267 | -0.96(-0.47%) |
Nov 02, 2017 | 204.12 | 204.84 | 201.55 | 203.75 | 1,457,793 | -0.14(-0.07%) |
Nov 01, 2017 | 205.29 | 205.63 | 203.19 | 203.90 | 1,271,455 | -0.32(-0.16%) |
Oct 31, 2017 | 206.31 | 206.48 | 204.19 | 204.22 | 1,049,556 | -1.73(-0.84%) |
Oct 30, 2017 | 208.07 | 208.41 | 205.45 | 205.94 | 821,348 | -2.49(-1.19%) |
Oct 27, 2017 | 207.09 | 209.23 | 206.75 | 208.43 | 1,373,490 | +1.29(+0.62%) |
Oct 26, 2017 | 204.68 | 208.08 | 204.30 | 207.14 | 1,581,484 | +3.20(+1.57%) |
Oct 25, 2017 | 203.84 | 204.76 | 203.50 | 203.94 | 1,225,784 | -0.31(-0.15%) |
Oct 24, 2017 | 204.15 | 205.04 | 203.70 | 204.24 | 1,224,201 | +0.45(+0.22%) |
Oct 23, 2017 | 204.39 | 204.91 | 203.20 | 203.79 | 1,318,457 | +0.24(+0.12%) |
Oct 20, 2017 | 203.43 | 204.25 | 202.58 | 203.55 | 1,435,135 | +1.00(+0.49%) |
Oct 19, 2017 | 200.30 | 202.58 | 199.51 | 202.55 | 1,644,217 | +1.51(+0.75%) |
Oct 18, 2017 | 199.38 | 201.92 | 199.15 | 201.04 | 941,775 | +1.99(+1.00%) |
Oct 17, 2017 | 199.88 | 200.33 | 198.79 | 199.05 | 1,143,343 | -1.13(-0.56%) |
Oct 16, 2017 | 201.42 | 201.42 | 199.22 | 200.18 | 843,534 | -0.79(-0.39%) |
Oct 13, 2017 | 203.93 | 204.46 | 200.77 | 200.97 | 1,203,249 | -2.57(-1.26%) |
Oct 12, 2017 | 201.29 | 204.23 | 201.05 | 203.54 | 1,296,341 | +2.15(+1.07%) |
Oct 11, 2017 | 200.28 | 201.68 | 200.09 | 201.38 | 1,457,976 | +1.72(+0.86%) |
Oct 10, 2017 | 200.18 | 200.97 | 199.55 | 199.67 | 785,289 | +0.13(+0.06%) |
Oct 09, 2017 | 199.97 | 200.56 | 199.00 | 199.54 | 1,133,245 | -0.15(-0.07%) |
Oct 06, 2017 | 200.33 | 200.99 | 199.16 | 199.69 | 865,840 | -0.73(-0.37%) |
Oct 05, 2017 | 197.51 | 200.46 | 196.94 | 200.42 | 2,291,935 | +0.26(+0.13%) |
Oct 04, 2017 | 201.56 | 202.10 | 200.06 | 200.16 | 1,110,605 | -1.52(-0.75%) |
Oct 03, 2017 | 204.56 | 205.20 | 201.29 | 201.68 | 1,427,321 | -3.01(-1.47%) |