Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 238.65 | 238.65 | 238.65 | 0 | +2.00(+0.85%) | |
Dec 28, 2017 | 236.66 | 237.43 | 234.84 | 236.64 | 345,591 | +0.88(+0.37%) |
Dec 27, 2017 | 235.76 | 235.93 | 234.38 | 235.76 | 302,253 | -0.21(-0.09%) |
Dec 26, 2017 | 235.84 | 237.25 | 235.35 | 235.97 | 275,062 | -1.27(-0.54%) |
Dec 22, 2017 | 236.20 | 237.55 | 234.46 | 237.24 | 608,921 | +2.08(+0.88%) |
Dec 21, 2017 | 233.87 | 236.11 | 233.11 | 235.16 | 748,647 | +2.48(+1.06%) |
Dec 20, 2017 | 231.80 | 233.42 | 228.55 | 232.69 | 558,628 | +2.17(+0.94%) |
Dec 19, 2017 | 232.80 | 234.63 | 230.37 | 230.52 | 503,619 | -2.23(-0.96%) |
Dec 18, 2017 | 227.78 | 233.70 | 226.58 | 232.75 | 1,040,649 | +6.98(+3.09%) |
Dec 15, 2017 | 221.25 | 226.78 | 217.04 | 225.78 | 1,112,238 | +3.31(+1.49%) |
Dec 14, 2017 | 220.97 | 223.56 | 219.64 | 222.46 | 719,875 | +2.16(+0.98%) |
Dec 13, 2017 | 223.60 | 224.36 | 219.64 | 220.31 | 625,673 | -4.09(-1.82%) |
Dec 12, 2017 | 224.39 | 224.63 | 220.01 | 224.39 | 876,653 | +3.82(+1.73%) |
Dec 11, 2017 | 219.48 | 221.81 | 219.08 | 220.57 | 765,253 | +1.16(+0.53%) |
Dec 08, 2017 | 220.03 | 221.14 | 218.18 | 219.41 | 274,496 | +0.56(+0.26%) |
Dec 07, 2017 | 215.42 | 220.47 | 215.42 | 218.85 | 386,646 | +2.44(+1.13%) |
Dec 06, 2017 | 218.71 | 219.06 | 215.99 | 216.41 | 292,846 | -2.49(-1.14%) |
Dec 05, 2017 | 224.47 | 224.47 | 218.82 | 218.89 | 438,347 | -5.34(-2.38%) |
Dec 04, 2017 | 228.53 | 220.33 | 224.23 | 718,501 | +3.90(+1.77%) | |
Dec 01, 2017 | 224.11 | 225.48 | 218.76 | 220.33 | 698,872 | -4.93(-2.19%) |
Nov 30, 2017 | 221.25 | 227.81 | 221.25 | 225.27 | 860,920 | +5.71(+2.60%) |
Nov 29, 2017 | 213.60 | 220.55 | 212.12 | 219.56 | 729,299 | +7.16(+3.37%) |
Nov 28, 2017 | 209.33 | 212.62 | 207.59 | 212.41 | 471,542 | +3.92(+1.88%) |
Nov 27, 2017 | 208.76 | 209.77 | 208.19 | 208.49 | 274,211 | -0.54(-0.26%) |
Nov 24, 2017 | 208.86 | 209.71 | 208.32 | 209.03 | 150,177 | +0.20(+0.09%) |
Nov 22, 2017 | 211.81 | 213.45 | 208.50 | 208.83 | 321,691 | -1.91(-0.91%) |
Nov 21, 2017 | 206.22 | 212.61 | 204.38 | 210.74 | 625,115 | -0.78(-0.37%) |
Nov 20, 2017 | 211.22 | 213.22 | 210.45 | 211.52 | 287,732 | +0.30(+0.14%) |
Nov 17, 2017 | 211.44 | 213.49 | 211.07 | 211.22 | 285,992 | -0.92(-0.43%) |
Nov 16, 2017 | 212.33 | 214.19 | 211.15 | 212.14 | 421,422 | +0.70(+0.33%) |
Nov 15, 2017 | 211.74 | 212.86 | 206.00 | 211.45 | 496,691 | -1.49(-0.70%) |
Nov 14, 2017 | 210.61 | 213.22 | 208.15 | 212.93 | 597,051 | +1.85(+0.88%) |
Nov 13, 2017 | 210.33 | 212.09 | 209.30 | 211.08 | 505,057 | -0.69(-0.32%) |
Nov 10, 2017 | 213.86 | 215.02 | 210.99 | 211.77 | 365,088 | -2.31(-1.08%) |
Nov 09, 2017 | 214.05 | 215.04 | 212.28 | 214.08 | 339,665 | -1.60(-0.74%) |
Nov 08, 2017 | 215.78 | 216.67 | 214.33 | 215.67 | 439,432 | -0.10(-0.05%) |
Nov 07, 2017 | 216.42 | 217.60 | 215.00 | 215.78 | 467,617 | -0.91(-0.42%) |
Nov 06, 2017 | 212.63 | 218.37 | 212.23 | 216.69 | 472,287 | +4.79(+2.26%) |
Nov 03, 2017 | 212.52 | 212.65 | 211.13 | 211.90 | 293,804 | -0.61(-0.29%) |
Nov 02, 2017 | 213.12 | 213.92 | 209.36 | 212.51 | 375,669 | +0.04(+0.02%) |
Nov 01, 2017 | 210.84 | 212.88 | 207.20 | 212.47 | 512,839 | +2.32(+1.10%) |
Oct 31, 2017 | 210.92 | 214.08 | 209.85 | 210.15 | 791,735 | -0.69(-0.33%) |
Oct 30, 2017 | 216.56 | 217.21 | 210.85 | 210.85 | 584,834 | -6.91(-3.18%) |
Oct 27, 2017 | 218.94 | 220.91 | 215.37 | 217.76 | 416,874 | -0.71(-0.33%) |
Oct 26, 2017 | 221.71 | 223.37 | 218.44 | 218.47 | 356,290 | -3.03(-1.37%) |
Oct 25, 2017 | 225.45 | 225.45 | 219.78 | 221.51 | 401,795 | -3.74(-1.66%) |
Oct 24, 2017 | 225.38 | 226.33 | 224.41 | 225.25 | 565,567 | +0.44(+0.20%) |
Oct 23, 2017 | 225.80 | 229.59 | 224.50 | 224.80 | 634,431 | -0.04(-0.02%) |
Oct 20, 2017 | 221.07 | 228.24 | 221.07 | 224.84 | 959,044 | +6.17(+2.82%) |
Oct 19, 2017 | 215.10 | 218.79 | 202.30 | 218.67 | 1,408,207 | +4.15(+1.94%) |
Oct 18, 2017 | 213.69 | 217.40 | 213.69 | 214.52 | 619,026 | +1.35(+0.63%) |
Oct 17, 2017 | 214.87 | 215.99 | 212.77 | 213.17 | 437,985 | -1.72(-0.80%) |
Oct 16, 2017 | 218.16 | 218.16 | 212.52 | 214.88 | 667,752 | -1.96(-0.91%) |
Oct 13, 2017 | 208.09 | 219.97 | 207.45 | 216.85 | 1,014,961 | +10.07(+4.87%) |
Oct 12, 2017 | 210.38 | 210.38 | 206.54 | 206.78 | 627,887 | -4.38(-2.07%) |
Oct 11, 2017 | 212.73 | 213.38 | 210.51 | 211.16 | 638,394 | -1.68(-0.79%) |
Oct 10, 2017 | 213.23 | 214.40 | 212.50 | 212.84 | 284,635 | +0.35(+0.16%) |
Oct 09, 2017 | 212.52 | 214.19 | 212.27 | 212.49 | 199,970 | +0.00(+0.00%) |
Oct 06, 2017 | 212.53 | 213.17 | 211.67 | 212.49 | 304,860 | -0.45(-0.21%) |
Oct 05, 2017 | 212.25 | 213.50 | 210.81 | 212.94 | 440,404 | +0.93(+0.44%) |
Oct 04, 2017 | 213.00 | 213.06 | 210.90 | 212.01 | 388,770 | -0.04(-0.02%) |
Oct 03, 2017 | 210.41 | 212.32 | 208.51 | 212.05 | 565,398 | +1.93(+0.92%) |