Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 213.14 | 213.14 | 213.14 | 0 | -1.92(-0.89%) | |
Dec 28, 2017 | 214.26 | 215.39 | 213.13 | 215.06 | 742,598 | +1.71(+0.80%) |
Dec 27, 2017 | 214.28 | 214.40 | 212.29 | 213.36 | 1,306,334 | -0.18(-0.08%) |
Dec 26, 2017 | 213.76 | 214.96 | 213.14 | 213.54 | 465,830 | -0.16(-0.08%) |
Dec 22, 2017 | 213.97 | 214.85 | 211.87 | 213.70 | 1,283,222 | +0.49(+0.23%) |
Dec 21, 2017 | 216.78 | 216.78 | 213.09 | 213.21 | 962,333 | -2.69(-1.25%) |
Dec 20, 2017 | 215.96 | 218.98 | 215.76 | 215.90 | 1,171,703 | -0.07(-0.03%) |
Dec 19, 2017 | 215.08 | 217.03 | 213.56 | 215.96 | 1,180,288 | +0.92(+0.43%) |
Dec 18, 2017 | 216.23 | 217.32 | 212.69 | 215.04 | 1,521,824 | +0.77(+0.36%) |
Dec 15, 2017 | 215.51 | 216.99 | 213.85 | 214.28 | 3,587,655 | -0.86(-0.40%) |
Dec 14, 2017 | 219.41 | 220.26 | 214.19 | 215.14 | 2,045,431 | -4.68(-2.13%) |
Dec 13, 2017 | 217.62 | 220.66 | 216.31 | 219.82 | 2,749,777 | +3.13(+1.45%) |
Dec 12, 2017 | 216.68 | 217.00 | 213.25 | 216.68 | 2,300,896 | +2.59(+1.21%) |
Dec 11, 2017 | 213.70 | 215.67 | 213.21 | 214.09 | 1,479,880 | +1.11(+0.52%) |
Dec 08, 2017 | 213.74 | 214.22 | 212.29 | 212.99 | 1,035,995 | +1.15(+0.54%) |
Dec 07, 2017 | 210.89 | 212.88 | 210.76 | 211.84 | 1,290,480 | +0.88(+0.42%) |
Dec 06, 2017 | 212.47 | 212.47 | 210.52 | 210.96 | 1,069,453 | -0.74(-0.35%) |
Dec 05, 2017 | 213.08 | 213.22 | 210.59 | 211.70 | 1,974,631 | -1.38(-0.65%) |
Dec 04, 2017 | 221.28 | 221.28 | 212.95 | 213.08 | 1,959,962 | -6.34(-2.89%) |
Dec 01, 2017 | 222.40 | 223.24 | 215.73 | 219.42 | 2,903,664 | -2.47(-1.12%) |
Nov 30, 2017 | 214.78 | 222.91 | 214.12 | 221.89 | 4,894,639 | +7.22(+3.37%) |
Nov 29, 2017 | 210.38 | 217.64 | 210.29 | 214.67 | 2,327,947 | +4.75(+2.26%) |
Nov 28, 2017 | 208.49 | 210.20 | 207.05 | 209.92 | 1,812,824 | +2.12(+1.02%) |
Nov 27, 2017 | 208.53 | 208.91 | 207.19 | 207.79 | 2,258,056 | -0.34(-0.16%) |
Nov 24, 2017 | 208.40 | 209.15 | 207.62 | 208.13 | 469,314 | -0.03(-0.01%) |
Nov 22, 2017 | 207.63 | 208.74 | 207.09 | 208.16 | 1,287,289 | +0.38(+0.18%) |
Nov 21, 2017 | 208.60 | 209.32 | 207.09 | 207.78 | 1,647,862 | +0.49(+0.24%) |
Nov 20, 2017 | 208.71 | 209.30 | 205.88 | 207.29 | 1,380,905 | -1.26(-0.60%) |
Nov 17, 2017 | 208.30 | 209.88 | 207.91 | 208.55 | 1,275,148 | -0.06(-0.03%) |
Nov 16, 2017 | 205.60 | 209.85 | 205.60 | 208.60 | 1,538,366 | +2.54(+1.23%) |
Nov 15, 2017 | 205.46 | 206.95 | 204.86 | 206.06 | 1,260,835 | -0.24(-0.11%) |
Nov 14, 2017 | 205.88 | 207.28 | 203.93 | 206.30 | 1,393,618 | -0.01(-0.00%) |
Nov 13, 2017 | 205.10 | 207.59 | 204.73 | 206.31 | 2,576,252 | +0.18(+0.09%) |
Nov 10, 2017 | 204.11 | 206.80 | 203.00 | 206.13 | 1,943,466 | +2.16(+1.06%) |
Nov 09, 2017 | 203.75 | 205.03 | 201.43 | 203.97 | 973,830 | -0.84(-0.41%) |
Nov 08, 2017 | 204.28 | 206.71 | 203.20 | 204.81 | 1,217,081 | -0.57(-0.28%) |
Nov 07, 2017 | 205.33 | 208.47 | 202.55 | 205.38 | 1,780,981 | +1.10(+0.54%) |
Nov 06, 2017 | 201.72 | 207.76 | 201.31 | 204.27 | 2,664,371 | +4.25(+2.12%) |
Nov 03, 2017 | 198.94 | 201.58 | 197.61 | 200.02 | 1,246,529 | +1.14(+0.57%) |
Nov 02, 2017 | 198.51 | 199.60 | 196.81 | 198.88 | 1,151,594 | +1.00(+0.51%) |
Nov 01, 2017 | 198.35 | 199.25 | 197.06 | 197.88 | 1,967,160 | +0.30(+0.15%) |
Oct 31, 2017 | 198.00 | 198.32 | 195.47 | 197.57 | 1,340,931 | -0.24(-0.12%) |
Oct 30, 2017 | 199.26 | 200.28 | 197.04 | 197.81 | 1,527,841 | -1.78(-0.89%) |
Oct 27, 2017 | 195.49 | 200.21 | 194.48 | 199.59 | 2,350,212 | +4.18(+2.14%) |
Oct 26, 2017 | 194.54 | 198.24 | 193.83 | 195.40 | 2,239,377 | +1.13(+0.58%) |
Oct 25, 2017 | 188.88 | 198.07 | 188.64 | 194.27 | 3,961,480 | +9.88(+5.36%) |
Oct 24, 2017 | 184.92 | 185.60 | 183.23 | 184.39 | 2,079,477 | -0.37(-0.20%) |
Oct 23, 2017 | 183.73 | 186.51 | 182.57 | 184.76 | 1,088,627 | +0.90(+0.49%) |
Oct 20, 2017 | 182.99 | 186.00 | 182.92 | 183.86 | 1,307,760 | +1.41(+0.77%) |
Oct 19, 2017 | 180.63 | 182.57 | 177.31 | 182.46 | 2,404,256 | +1.33(+0.73%) |
Oct 18, 2017 | 179.79 | 188.15 | 179.44 | 181.12 | 3,487,315 | +4.28(+2.42%) |
Oct 17, 2017 | 173.92 | 179.01 | 173.47 | 176.85 | 2,145,005 | +3.31(+1.91%) |
Oct 16, 2017 | 173.13 | 175.06 | 172.55 | 173.54 | 1,446,598 | -0.07(-0.04%) |
Oct 13, 2017 | 175.18 | 176.60 | 172.17 | 173.61 | 3,473,137 | -5.58(-3.12%) |
Oct 12, 2017 | 179.97 | 180.24 | 178.10 | 179.19 | 1,743,282 | -0.14(-0.08%) |
Oct 11, 2017 | 178.28 | 179.75 | 177.12 | 179.33 | 1,121,108 | +1.18(+0.66%) |
Oct 10, 2017 | 179.75 | 180.09 | 176.94 | 178.15 | 1,194,679 | -1.98(-1.10%) |
Oct 09, 2017 | 182.10 | 182.73 | 179.37 | 180.13 | 1,447,947 | -2.34(-1.28%) |
Oct 06, 2017 | 182.33 | 183.34 | 181.96 | 182.47 | 897,991 | +0.28(+0.16%) |
Oct 05, 2017 | 182.65 | 183.26 | 181.10 | 182.19 | 1,257,706 | -0.47(-0.26%) |
Oct 04, 2017 | 182.74 | 184.03 | 182.48 | 182.66 | 1,030,725 | +0.18(+0.10%) |
Oct 03, 2017 | 180.56 | 182.62 | 180.23 | 182.48 | 1,091,283 | +2.00(+1.11%) |