Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 166.92 | 166.92 | 166.92 | 0 | -2.08(-1.23%) | |
Dec 28, 2017 | 171.27 | 172.53 | 168.32 | 169.00 | 463,743 | -1.50(-0.88%) |
Dec 27, 2017 | 164.84 | 171.07 | 164.50 | 170.50 | 779,664 | +5.56(+3.37%) |
Dec 26, 2017 | 166.58 | 167.20 | 159.72 | 164.94 | 1,126,212 | -4.79(-2.82%) |
Dec 22, 2017 | 170.74 | 171.85 | 168.35 | 169.72 | 492,715 | -1.30(-0.76%) |
Dec 21, 2017 | 174.65 | 176.10 | 170.74 | 171.03 | 419,493 | -3.82(-2.18%) |
Dec 20, 2017 | 174.31 | 175.20 | 171.61 | 174.85 | 610,035 | +1.45(+0.84%) |
Dec 19, 2017 | 172.09 | 174.02 | 168.80 | 173.40 | 762,540 | +0.97(+0.56%) |
Dec 18, 2017 | 167.21 | 173.01 | 166.54 | 172.43 | 876,247 | +7.54(+4.57%) |
Dec 15, 2017 | 165.81 | 166.87 | 164.36 | 164.89 | 648,965 | +0.05(+0.03%) |
Dec 14, 2017 | 163.20 | 165.56 | 163.17 | 164.84 | 483,759 | +1.33(+0.82%) |
Dec 13, 2017 | 164.09 | 166.41 | 163.22 | 163.50 | 492,323 | -0.34(-0.21%) |
Dec 12, 2017 | 165.44 | 167.37 | 162.39 | 163.84 | 717,493 | -2.03(-1.22%) |
Dec 11, 2017 | 168.87 | 170.90 | 163.56 | 165.87 | 864,876 | -1.06(-0.64%) |
Dec 08, 2017 | 171.24 | 178.63 | 166.36 | 166.94 | 2,019,562 | +5.17(+3.20%) |
Dec 07, 2017 | 160.12 | 164.23 | 160.12 | 161.76 | 703,353 | +3.19(+2.01%) |
Dec 06, 2017 | 157.71 | 160.85 | 155.34 | 158.57 | 1,314,320 | -1.89(-1.17%) |
Dec 05, 2017 | 159.64 | 164.47 | 152.73 | 160.46 | 1,387,495 | -1.50(-0.93%) |
Dec 04, 2017 | 174.43 | 175.44 | 160.56 | 161.96 | 1,596,815 | -8.84(-5.18%) |
Dec 01, 2017 | 173.03 | 173.80 | 166.65 | 170.80 | 1,394,735 | -4.16(-2.38%) |
Nov 30, 2017 | 179.02 | 179.02 | 173.63 | 174.96 | 1,076,817 | +1.31(+0.75%) |
Nov 29, 2017 | 179.60 | 179.97 | 166.31 | 173.66 | 2,041,498 | -6.14(-3.41%) |
Nov 28, 2017 | 179.74 | 181.58 | 176.41 | 179.79 | 852,517 | +0.15(+0.08%) |
Nov 27, 2017 | 182.79 | 183.27 | 178.01 | 179.65 | 1,038,580 | -4.93(-2.67%) |
Nov 24, 2017 | 184.63 | 186.32 | 182.89 | 184.58 | 545,091 | +1.31(+0.71%) |
Nov 22, 2017 | 182.50 | 183.56 | 178.44 | 183.27 | 943,526 | +3.00(+1.66%) |
Nov 21, 2017 | 176.56 | 180.32 | 175.98 | 180.28 | 699,206 | +4.83(+2.75%) |
Nov 20, 2017 | 175.20 | 178.25 | 175.20 | 175.44 | 705,266 | +0.48(+0.28%) |
Nov 17, 2017 | 173.99 | 176.56 | 173.37 | 174.96 | 737,537 | +1.69(+0.98%) |
Nov 16, 2017 | 168.48 | 173.90 | 167.90 | 173.27 | 799,161 | +6.19(+3.70%) |
Nov 15, 2017 | 169.93 | 170.32 | 162.06 | 167.08 | 1,094,252 | -4.45(-2.59%) |
Nov 14, 2017 | 171.09 | 172.50 | 168.49 | 171.53 | 749,759 | +0.39(+0.23%) |
Nov 13, 2017 | 170.08 | 172.75 | 168.34 | 171.14 | 940,474 | +1.11(+0.65%) |
Nov 10, 2017 | 164.33 | 170.61 | 163.42 | 170.03 | 1,236,448 | +6.09(+3.71%) |
Nov 09, 2017 | 160.94 | 164.28 | 159.88 | 163.94 | 808,107 | +0.87(+0.53%) |
Nov 08, 2017 | 163.22 | 164.33 | 160.56 | 163.07 | 1,015,340 | +1.09(+0.67%) |
Nov 07, 2017 | 159.25 | 162.25 | 156.88 | 161.98 | 1,126,579 | +4.04(+2.56%) |
Nov 06, 2017 | 154.76 | 158.53 | 151.08 | 157.95 | 1,562,115 | +5.12(+3.35%) |
Nov 03, 2017 | 143.88 | 155.58 | 143.79 | 152.82 | 3,546,678 | +13.29(+9.53%) |
Nov 02, 2017 | 138.47 | 142.34 | 138.28 | 139.53 | 1,147,357 | +1.59(+1.16%) |
Nov 01, 2017 | 143.54 | 143.98 | 136.59 | 137.94 | 1,100,021 | -3.67(-2.59%) |
Oct 31, 2017 | 136.63 | 144.85 | 136.55 | 141.61 | 1,777,903 | +7.64(+5.70%) |
Oct 30, 2017 | 132.04 | 135.33 | 131.85 | 133.97 | 731,856 | +2.42(+1.84%) |
Oct 27, 2017 | 130.45 | 132.43 | 128.80 | 131.56 | 602,510 | +2.47(+1.91%) |
Oct 26, 2017 | 127.89 | 129.87 | 127.45 | 129.09 | 278,464 | +0.92(+0.72%) |
Oct 25, 2017 | 130.69 | 131.47 | 126.14 | 128.18 | 508,055 | -2.51(-1.92%) |
Oct 24, 2017 | 131.03 | 131.75 | 129.67 | 130.69 | 373,382 | +0.34(+0.26%) |
Oct 23, 2017 | 130.69 | 131.46 | 130.06 | 130.35 | 353,035 | +0.53(+0.41%) |
Oct 20, 2017 | 132.09 | 132.19 | 129.72 | 129.82 | 661,264 | -1.59(-1.21%) |
Oct 19, 2017 | 130.45 | 131.99 | 126.77 | 131.41 | 720,075 | -1.55(-1.16%) |
Oct 18, 2017 | 132.57 | 133.54 | 130.21 | 132.96 | 561,329 | +0.58(+0.44%) |
Oct 17, 2017 | 131.22 | 132.48 | 129.77 | 132.38 | 590,031 | +1.40(+1.07%) |
Oct 16, 2017 | 130.74 | 131.56 | 129.29 | 130.98 | 663,870 | +1.26(+0.97%) |
Oct 13, 2017 | 130.88 | 131.12 | 129.04 | 129.72 | 748,834 | -0.39(-0.30%) |
Oct 12, 2017 | 125.66 | 131.85 | 125.23 | 130.11 | 1,503,948 | +4.25(+3.38%) |
Oct 11, 2017 | 124.45 | 126.29 | 124.16 | 125.86 | 489,437 | +1.69(+1.36%) |
Oct 10, 2017 | 126.68 | 127.93 | 123.34 | 124.16 | 774,980 | -1.79(-1.42%) |
Oct 09, 2017 | 124.41 | 127.45 | 123.92 | 125.95 | 619,156 | +2.13(+1.72%) |
Oct 06, 2017 | 121.70 | 124.31 | 121.17 | 123.83 | 490,395 | +0.87(+0.71%) |
Oct 05, 2017 | 125.08 | 125.32 | 121.80 | 122.95 | 727,202 | -1.06(-0.86%) |
Oct 04, 2017 | 122.91 | 124.11 | 121.65 | 124.02 | 694,183 | -0.39(-0.31%) |
Oct 03, 2017 | 122.62 | 125.08 | 122.52 | 124.41 | 528,320 | +2.03(+1.66%) |