Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 183.23 | 183.23 | 183.23 | 0 | -0.27(-0.15%) | |
Dec 28, 2017 | 184.45 | 184.56 | 183.16 | 183.50 | 1,528,273 | -0.37(-0.20%) |
Dec 27, 2017 | 183.34 | 184.09 | 182.82 | 183.87 | 1,246,687 | +0.58(+0.32%) |
Dec 26, 2017 | 183.00 | 183.94 | 182.96 | 183.29 | 1,013,643 | +0.56(+0.31%) |
Dec 22, 2017 | 183.22 | 183.78 | 182.38 | 182.73 | 1,644,968 | -0.04(-0.02%) |
Dec 21, 2017 | 183.72 | 184.50 | 182.48 | 182.77 | 2,878,015 | -1.67(-0.90%) |
Dec 20, 2017 | 185.43 | 185.64 | 184.10 | 184.44 | 2,083,111 | -1.14(-0.62%) |
Dec 19, 2017 | 186.42 | 186.63 | 184.42 | 185.58 | 2,400,758 | -0.02(-0.01%) |
Dec 18, 2017 | 185.73 | 186.84 | 184.61 | 185.60 | 2,873,990 | +0.33(+0.18%) |
Dec 15, 2017 | 186.20 | 186.58 | 185.00 | 185.28 | 5,804,641 | -0.06(-0.03%) |
Dec 14, 2017 | 187.08 | 187.46 | 185.13 | 185.34 | 2,549,516 | -0.80(-0.43%) |
Dec 13, 2017 | 184.43 | 186.51 | 184.21 | 186.14 | 3,477,290 | +1.97(+1.07%) |
Dec 12, 2017 | 184.17 | 188.14 | 183.81 | 184.17 | 3,552,340 | -2.12(-1.14%) |
Dec 11, 2017 | 186.20 | 187.00 | 185.17 | 186.29 | 2,238,858 | +0.91(+0.49%) |
Dec 08, 2017 | 186.83 | 187.62 | 184.88 | 185.38 | 2,568,933 | -1.69(-0.90%) |
Dec 07, 2017 | 185.63 | 187.84 | 185.25 | 187.07 | 1,756,357 | +1.27(+0.68%) |
Dec 06, 2017 | 187.09 | 187.67 | 184.47 | 185.80 | 2,467,751 | +0.32(+0.17%) |
Dec 05, 2017 | 187.00 | 187.03 | 185.17 | 185.48 | 1,982,877 | -0.78(-0.42%) |
Dec 04, 2017 | 189.85 | 185.67 | 186.26 | 3,171,284 | -1.47(-0.78%) | |
Dec 01, 2017 | 189.32 | 189.66 | 186.17 | 187.73 | 2,867,540 | -1.55(-0.82%) |
Nov 30, 2017 | 189.52 | 185.03 | 189.28 | 5,138,086 | +3.99(+2.16%) | |
Nov 29, 2017 | 183.76 | 185.42 | 183.44 | 185.28 | 2,253,639 | +1.85(+1.01%) |
Nov 28, 2017 | 182.25 | 183.67 | 181.68 | 183.43 | 2,403,690 | +1.27(+0.70%) |
Nov 27, 2017 | 180.41 | 182.57 | 179.93 | 182.16 | 2,287,606 | +2.04(+1.13%) |
Nov 24, 2017 | 180.63 | 180.64 | 179.68 | 180.12 | 846,682 | -0.16(-0.09%) |
Nov 22, 2017 | 181.43 | 182.05 | 180.14 | 180.28 | 1,762,202 | -1.04(-0.57%) |
Nov 21, 2017 | 179.86 | 182.57 | 179.86 | 181.32 | 2,740,404 | +2.01(+1.12%) |
Nov 20, 2017 | 178.07 | 180.93 | 177.80 | 179.30 | 2,194,281 | +1.65(+0.93%) |
Nov 17, 2017 | 176.93 | 178.09 | 176.40 | 177.65 | 2,248,812 | -0.05(-0.03%) |
Nov 16, 2017 | 176.44 | 178.14 | 176.44 | 177.70 | 1,581,724 | +1.56(+0.89%) |
Nov 15, 2017 | 176.65 | 177.00 | 175.08 | 176.13 | 1,951,984 | -1.50(-0.84%) |
Nov 14, 2017 | 176.71 | 178.12 | 175.63 | 177.63 | 1,798,647 | +0.86(+0.49%) |
Nov 13, 2017 | 175.62 | 176.93 | 175.25 | 176.77 | 2,278,995 | +0.60(+0.34%) |
Nov 10, 2017 | 176.19 | 176.94 | 175.18 | 176.17 | 1,672,974 | -0.73(-0.41%) |
Nov 09, 2017 | 177.02 | 177.68 | 175.86 | 176.90 | 2,034,394 | -1.12(-0.63%) |
Nov 08, 2017 | 178.03 | 178.65 | 177.67 | 178.02 | 1,949,775 | -0.17(-0.10%) |
Nov 07, 2017 | 178.44 | 178.75 | 177.48 | 178.19 | 2,005,689 | -0.20(-0.11%) |
Nov 06, 2017 | 179.87 | 180.19 | 178.26 | 178.39 | 1,723,146 | -1.48(-0.82%) |
Nov 03, 2017 | 179.36 | 180.15 | 178.86 | 179.87 | 2,043,354 | -0.01(-0.00%) |
Nov 02, 2017 | 178.34 | 180.32 | 177.80 | 179.88 | 2,077,913 | +1.59(+0.89%) |
Nov 01, 2017 | 178.92 | 179.51 | 177.46 | 178.29 | 1,794,455 | -0.01(-0.00%) |
Oct 31, 2017 | 179.22 | 179.39 | 178.00 | 178.30 | 2,463,531 | -0.64(-0.36%) |
Oct 30, 2017 | 180.98 | 180.98 | 178.65 | 178.94 | 3,514,964 | -2.88(-1.59%) |
Oct 27, 2017 | 181.43 | 181.98 | 180.12 | 181.82 | 2,582,577 | +1.40(+0.77%) |
Oct 26, 2017 | 184.55 | 184.97 | 179.94 | 180.43 | 4,369,912 | -3.67(-1.99%) |
Oct 25, 2017 | 182.03 | 184.30 | 181.20 | 184.10 | 5,312,078 | +2.35(+1.29%) |
Oct 24, 2017 | 177.38 | 185.04 | 177.37 | 181.75 | 8,402,445 | +10.15(+5.91%) |
Oct 23, 2017 | 171.77 | 172.56 | 171.33 | 171.60 | 2,790,348 | +0.18(+0.10%) |
Oct 20, 2017 | 170.37 | 171.43 | 169.78 | 171.43 | 2,127,417 | +1.61(+0.95%) |
Oct 19, 2017 | 169.23 | 169.82 | 168.44 | 169.81 | 1,767,064 | +0.75(+0.44%) |
Oct 18, 2017 | 168.48 | 169.35 | 168.37 | 169.06 | 1,825,436 | +0.40(+0.24%) |
Oct 17, 2017 | 169.23 | 169.41 | 167.67 | 168.66 | 2,776,809 | -0.75(-0.44%) |
Oct 16, 2017 | 168.62 | 169.42 | 168.24 | 169.41 | 1,530,192 | +0.77(+0.46%) |
Oct 13, 2017 | 169.50 | 170.22 | 167.93 | 168.64 | 1,887,135 | +0.10(+0.06%) |
Oct 12, 2017 | 167.77 | 168.58 | 167.53 | 168.54 | 2,463,277 | +0.84(+0.50%) |
Oct 11, 2017 | 167.89 | 167.97 | 166.27 | 167.70 | 2,650,393 | -0.19(-0.11%) |
Oct 10, 2017 | 168.37 | 168.54 | 167.73 | 167.89 | 1,512,241 | +0.05(+0.03%) |
Oct 09, 2017 | 167.27 | 168.24 | 167.06 | 167.83 | 1,361,570 | +0.12(+0.07%) |
Oct 06, 2017 | 167.31 | 167.72 | 166.74 | 167.71 | 2,131,314 | +0.12(+0.07%) |
Oct 05, 2017 | 167.69 | 168.55 | 167.23 | 167.59 | 2,247,057 | -0.12(-0.07%) |
Oct 04, 2017 | 166.41 | 168.03 | 166.14 | 167.71 | 2,112,726 | +1.51(+0.91%) |
Oct 03, 2017 | 164.69 | 166.22 | 163.73 | 166.20 | 2,110,727 | +1.40(+0.85%) |