Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 166.90 | 166.90 | 166.90 | 0 | -2.08(-1.23%) | |
Dec 28, 2017 | 171.25 | 172.51 | 168.30 | 168.98 | 463,792 | -1.50(-0.88%) |
Dec 27, 2017 | 164.82 | 171.06 | 164.48 | 170.48 | 779,746 | +5.56(+3.37%) |
Dec 26, 2017 | 166.56 | 167.18 | 159.70 | 164.92 | 1,126,331 | -4.78(-2.82%) |
Dec 22, 2017 | 170.72 | 171.83 | 168.34 | 169.70 | 492,767 | -1.30(-0.76%) |
Dec 21, 2017 | 174.63 | 176.08 | 170.72 | 171.01 | 419,537 | -3.82(-2.18%) |
Dec 20, 2017 | 174.30 | 175.18 | 171.59 | 174.83 | 610,099 | +1.45(+0.84%) |
Dec 19, 2017 | 172.07 | 174.01 | 168.78 | 173.38 | 762,621 | +0.97(+0.56%) |
Dec 18, 2017 | 167.19 | 172.99 | 166.52 | 172.41 | 876,340 | +7.54(+4.57%) |
Dec 15, 2017 | 165.79 | 166.85 | 164.34 | 164.87 | 649,033 | +0.05(+0.03%) |
Dec 14, 2017 | 163.18 | 165.55 | 163.15 | 164.82 | 483,810 | +1.33(+0.82%) |
Dec 13, 2017 | 164.07 | 166.39 | 163.20 | 163.49 | 492,375 | -0.34(-0.21%) |
Dec 12, 2017 | 165.42 | 167.35 | 162.38 | 163.83 | 717,568 | -2.03(-1.22%) |
Dec 11, 2017 | 168.85 | 170.88 | 163.55 | 165.86 | 864,967 | -1.06(-0.64%) |
Dec 08, 2017 | 171.22 | 178.61 | 166.34 | 166.92 | 2,019,775 | +5.17(+3.20%) |
Dec 07, 2017 | 160.10 | 164.21 | 160.10 | 161.75 | 703,427 | +3.19(+2.01%) |
Dec 06, 2017 | 157.69 | 160.83 | 155.32 | 158.56 | 1,314,459 | -1.88(-1.17%) |
Dec 05, 2017 | 159.62 | 164.45 | 152.71 | 160.44 | 1,387,641 | -1.50(-0.93%) |
Dec 04, 2017 | 174.41 | 175.42 | 160.54 | 161.94 | 1,596,984 | -8.84(-5.18%) |
Dec 01, 2017 | 173.01 | 173.78 | 166.63 | 170.78 | 1,394,882 | -4.16(-2.38%) |
Nov 30, 2017 | 179.00 | 179.00 | 173.61 | 174.94 | 1,076,931 | +1.31(+0.75%) |
Nov 29, 2017 | 179.58 | 179.95 | 166.29 | 173.64 | 2,041,714 | -6.14(-3.41%) |
Nov 28, 2017 | 179.73 | 181.56 | 176.39 | 179.77 | 852,607 | +0.15(+0.08%) |
Nov 27, 2017 | 182.77 | 183.25 | 177.99 | 179.63 | 1,038,690 | -4.93(-2.67%) |
Nov 24, 2017 | 184.61 | 186.30 | 182.87 | 184.56 | 545,149 | +1.31(+0.71%) |
Nov 22, 2017 | 182.48 | 183.54 | 178.42 | 183.25 | 943,625 | +3.00(+1.66%) |
Nov 21, 2017 | 176.54 | 180.31 | 175.97 | 180.26 | 699,280 | +4.83(+2.76%) |
Nov 20, 2017 | 175.18 | 178.23 | 175.18 | 175.42 | 705,340 | +0.48(+0.28%) |
Nov 17, 2017 | 173.97 | 176.54 | 173.35 | 174.94 | 737,614 | +1.69(+0.98%) |
Nov 16, 2017 | 168.47 | 173.88 | 167.89 | 173.25 | 799,245 | +6.19(+3.70%) |
Nov 15, 2017 | 169.91 | 170.30 | 162.04 | 167.06 | 1,094,367 | -4.45(-2.59%) |
Nov 14, 2017 | 171.07 | 172.48 | 168.47 | 171.51 | 749,839 | +0.39(+0.23%) |
Nov 13, 2017 | 170.06 | 172.73 | 168.32 | 171.12 | 940,573 | +1.11(+0.65%) |
Nov 10, 2017 | 164.31 | 170.59 | 163.40 | 170.01 | 1,236,579 | +6.09(+3.71%) |
Nov 09, 2017 | 160.93 | 164.26 | 159.86 | 163.92 | 808,192 | +0.87(+0.53%) |
Nov 08, 2017 | 163.20 | 164.31 | 160.54 | 163.05 | 1,015,448 | +1.09(+0.67%) |
Nov 07, 2017 | 159.24 | 162.23 | 156.87 | 161.97 | 1,126,698 | +4.04(+2.56%) |
Nov 06, 2017 | 154.74 | 158.51 | 151.07 | 157.93 | 1,562,280 | +5.12(+3.35%) |
Nov 03, 2017 | 143.87 | 155.56 | 143.77 | 152.81 | 3,547,052 | +13.29(+9.53%) |
Nov 02, 2017 | 138.46 | 142.32 | 138.26 | 139.52 | 1,147,478 | +1.59(+1.16%) |
Nov 01, 2017 | 143.53 | 143.96 | 136.57 | 137.92 | 1,100,137 | -3.67(-2.59%) |
Oct 31, 2017 | 136.62 | 144.83 | 136.53 | 141.60 | 1,778,090 | +7.63(+5.70%) |
Oct 30, 2017 | 132.03 | 135.31 | 131.83 | 133.96 | 731,933 | +2.42(+1.84%) |
Oct 27, 2017 | 130.43 | 132.41 | 128.79 | 131.54 | 602,574 | +2.46(+1.91%) |
Oct 26, 2017 | 127.87 | 129.85 | 127.44 | 129.08 | 278,494 | +0.92(+0.72%) |
Oct 25, 2017 | 130.67 | 131.45 | 126.13 | 128.16 | 508,109 | -2.51(-1.92%) |
Oct 24, 2017 | 131.01 | 131.74 | 129.66 | 130.67 | 373,421 | +0.34(+0.26%) |
Oct 23, 2017 | 130.67 | 131.45 | 130.05 | 130.34 | 353,072 | +0.53(+0.41%) |
Oct 20, 2017 | 132.08 | 132.17 | 129.71 | 129.80 | 661,334 | -1.59(-1.21%) |
Oct 19, 2017 | 130.43 | 131.98 | 126.76 | 131.40 | 720,151 | -1.55(-1.16%) |
Oct 18, 2017 | 132.56 | 133.53 | 130.19 | 132.95 | 561,388 | +0.58(+0.44%) |
Oct 17, 2017 | 131.21 | 132.46 | 129.76 | 132.37 | 590,093 | +1.40(+1.07%) |
Oct 16, 2017 | 130.72 | 131.54 | 129.27 | 130.96 | 663,940 | +1.26(+0.97%) |
Oct 13, 2017 | 130.87 | 131.11 | 129.03 | 129.71 | 748,913 | -0.39(-0.30%) |
Oct 12, 2017 | 125.65 | 131.84 | 125.22 | 130.09 | 1,504,107 | +4.25(+3.38%) |
Oct 11, 2017 | 124.44 | 126.28 | 124.15 | 125.84 | 489,489 | +1.69(+1.36%) |
Oct 10, 2017 | 126.66 | 127.92 | 123.33 | 124.15 | 775,062 | -1.79(-1.42%) |
Oct 09, 2017 | 124.39 | 127.44 | 123.91 | 125.94 | 619,221 | +2.13(+1.72%) |
Oct 06, 2017 | 121.69 | 124.30 | 121.15 | 123.81 | 490,447 | +0.87(+0.71%) |
Oct 05, 2017 | 125.07 | 125.31 | 121.78 | 122.94 | 727,278 | -1.06(-0.86%) |
Oct 04, 2017 | 122.89 | 124.10 | 121.64 | 124.00 | 694,256 | -0.39(-0.31%) |
Oct 03, 2017 | 122.60 | 125.07 | 122.51 | 124.39 | 528,375 | +2.03(+1.66%) |