Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 208.04 | 208.04 | 208.04 | 0 | +0.54(+0.26%) | |
Dec 28, 2017 | 207.97 | 208.41 | 205.33 | 207.50 | 2,050,533 | +1.82(+0.89%) |
Dec 27, 2017 | 205.50 | 206.03 | 203.50 | 205.68 | 1,476,863 | +0.43(+0.21%) |
Dec 26, 2017 | 204.21 | 206.00 | 203.44 | 205.25 | 1,698,085 | +1.55(+0.76%) |
Dec 22, 2017 | 204.60 | 204.76 | 202.14 | 203.71 | 1,043,458 | -0.72(-0.35%) |
Dec 21, 2017 | 204.18 | 205.22 | 203.13 | 204.43 | 1,071,571 | +0.99(+0.49%) |
Dec 20, 2017 | 203.17 | 203.80 | 201.20 | 203.44 | 1,310,827 | +0.25(+0.13%) |
Dec 19, 2017 | 203.16 | 204.34 | 202.75 | 203.18 | 1,417,936 | +0.74(+0.36%) |
Dec 18, 2017 | 204.44 | 206.01 | 201.61 | 202.44 | 1,596,481 | -1.84(-0.90%) |
Dec 15, 2017 | 204.13 | 204.65 | 201.59 | 204.28 | 2,687,819 | +1.54(+0.76%) |
Dec 14, 2017 | 199.54 | 204.23 | 199.34 | 202.74 | 1,450,088 | +3.79(+1.91%) |
Dec 13, 2017 | 200.09 | 201.00 | 198.38 | 198.95 | 1,213,781 | -1.30(-0.65%) |
Dec 12, 2017 | 200.25 | 203.39 | 198.77 | 200.25 | 1,861,437 | +0.58(+0.29%) |
Dec 11, 2017 | 199.97 | 200.11 | 196.54 | 199.67 | 1,360,040 | +1.27(+0.64%) |
Dec 08, 2017 | 197.80 | 198.44 | 197.39 | 198.40 | 1,475,108 | +1.03(+0.52%) |
Dec 07, 2017 | 197.77 | 198.77 | 197.16 | 197.37 | 973,916 | -0.07(-0.04%) |
Dec 06, 2017 | 197.81 | 199.21 | 197.27 | 197.45 | 1,052,077 | +0.10(+0.05%) |
Dec 05, 2017 | 196.92 | 198.35 | 196.44 | 197.35 | 1,234,487 | +0.44(+0.22%) |
Dec 04, 2017 | 199.50 | 199.78 | 195.08 | 196.91 | 1,866,971 | -2.06(-1.03%) |
Dec 01, 2017 | 198.11 | 199.12 | 196.79 | 198.97 | 1,188,950 | +0.92(+0.46%) |
Nov 30, 2017 | 195.12 | 198.33 | 193.94 | 198.05 | 1,693,874 | +2.94(+1.51%) |
Nov 29, 2017 | 200.69 | 201.23 | 193.57 | 195.11 | 1,714,051 | -5.15(-2.57%) |
Nov 28, 2017 | 200.41 | 201.25 | 199.16 | 200.26 | 1,228,092 | -0.09(-0.05%) |
Nov 27, 2017 | 201.89 | 202.05 | 200.01 | 200.35 | 892,143 | -1.60(-0.79%) |
Nov 24, 2017 | 201.09 | 201.95 | 200.20 | 201.95 | 332,930 | +1.30(+0.65%) |
Nov 22, 2017 | 200.19 | 200.87 | 198.48 | 200.65 | 677,452 | +0.63(+0.31%) |
Nov 21, 2017 | 198.26 | 200.53 | 198.01 | 200.02 | 945,690 | +1.98(+1.00%) |
Nov 20, 2017 | 197.33 | 198.29 | 196.92 | 198.04 | 1,217,590 | +1.18(+0.60%) |
Nov 17, 2017 | 197.67 | 197.73 | 195.93 | 196.86 | 967,319 | -0.96(-0.48%) |
Nov 16, 2017 | 198.90 | 199.56 | 197.67 | 197.82 | 1,316,069 | +0.16(+0.08%) |
Nov 15, 2017 | 199.63 | 206.79 | 196.41 | 197.66 | 1,378,444 | -0.85(-0.43%) |
Nov 14, 2017 | 200.96 | 201.26 | 198.07 | 198.50 | 1,169,625 | -2.43(-1.21%) |
Nov 13, 2017 | 199.33 | 201.61 | 199.03 | 200.93 | 972,745 | +1.90(+0.96%) |
Nov 10, 2017 | 198.88 | 199.33 | 198.24 | 199.03 | 738,484 | +0.49(+0.25%) |
Nov 09, 2017 | 197.97 | 198.80 | 197.08 | 198.54 | 677,685 | +0.46(+0.23%) |
Nov 08, 2017 | 196.59 | 198.32 | 195.97 | 198.08 | 1,930,994 | +1.96(+1.00%) |
Nov 07, 2017 | 196.54 | 197.06 | 195.53 | 196.13 | 1,709,803 | -0.29(-0.15%) |
Nov 06, 2017 | 196.38 | 197.26 | 195.74 | 196.42 | 867,900 | +0.37(+0.19%) |
Nov 03, 2017 | 194.78 | 196.86 | 194.78 | 196.04 | 939,771 | +1.44(+0.74%) |
Nov 02, 2017 | 195.70 | 196.52 | 193.92 | 194.60 | 1,149,014 | -1.53(-0.78%) |
Nov 01, 2017 | 199.19 | 199.36 | 196.00 | 196.13 | 1,269,722 | -2.81(-1.41%) |
Oct 31, 2017 | 194.54 | 199.11 | 194.31 | 198.93 | 1,902,325 | +5.53(+2.86%) |
Oct 30, 2017 | 194.24 | 194.76 | 192.14 | 193.40 | 1,191,143 | +1.00(+0.52%) |
Oct 27, 2017 | 192.51 | 193.13 | 191.04 | 192.40 | 882,647 | +0.14(+0.08%) |
Oct 26, 2017 | 193.02 | 193.56 | 191.88 | 192.26 | 920,858 | -0.67(-0.35%) |
Oct 25, 2017 | 193.58 | 194.14 | 192.05 | 192.93 | 991,652 | -0.15(-0.08%) |
Oct 24, 2017 | 192.38 | 193.37 | 192.04 | 193.08 | 1,203,017 | +0.85(+0.44%) |
Oct 23, 2017 | 192.41 | 192.74 | 191.36 | 192.23 | 660,317 | +0.42(+0.22%) |
Oct 20, 2017 | 192.59 | 192.76 | 191.51 | 191.81 | 1,312,189 | -0.66(-0.34%) |
Oct 19, 2017 | 192.25 | 193.15 | 191.01 | 192.48 | 1,076,697 | +0.17(+0.09%) |
Oct 18, 2017 | 193.95 | 194.79 | 191.52 | 192.30 | 1,382,323 | -1.68(-0.87%) |
Oct 17, 2017 | 190.78 | 194.22 | 190.56 | 193.98 | 3,038,173 | +2.90(+1.52%) |
Oct 16, 2017 | 189.44 | 191.64 | 188.95 | 191.09 | 1,341,786 | +1.72(+0.91%) |
Oct 13, 2017 | 188.93 | 189.63 | 186.91 | 189.37 | 1,114,479 | +1.05(+0.56%) |
Oct 12, 2017 | 188.69 | 189.37 | 188.04 | 188.32 | 1,455,620 | -0.31(-0.16%) |
Oct 11, 2017 | 189.18 | 189.85 | 188.26 | 188.63 | 1,070,832 | -0.20(-0.11%) |
Oct 10, 2017 | 186.48 | 189.41 | 186.41 | 188.83 | 1,839,192 | -0.21(-0.11%) |
Oct 09, 2017 | 190.54 | 190.94 | 188.71 | 189.03 | 821,152 | -1.74(-0.91%) |
Oct 06, 2017 | 190.02 | 190.91 | 188.31 | 190.78 | 1,956,969 | +0.78(+0.41%) |
Oct 05, 2017 | 192.27 | 193.76 | 187.95 | 190.00 | 5,453,197 | +7.33(+4.01%) |
Oct 04, 2017 | 181.55 | 183.64 | 180.94 | 182.67 | 3,459,034 | +1.91(+1.05%) |
Oct 03, 2017 | 181.20 | 182.31 | 180.18 | 180.76 | 2,157,461 | -0.25(-0.14%) |