Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 240.69 | 240.69 | 240.69 | 0 | -0.84(-0.35%) | |
Dec 28, 2017 | 241.54 | 241.61 | 241.19 | 241.53 | 2,919,658 | +0.45(+0.19%) |
Dec 27, 2017 | 241.09 | 241.43 | 240.83 | 241.08 | 3,707,315 | +0.15(+0.06%) |
Dec 26, 2017 | 240.86 | 241.16 | 240.69 | 240.93 | 3,127,797 | -0.30(-0.13%) |
Dec 22, 2017 | 241.32 | 241.36 | 240.70 | 241.24 | 5,112,809 | -0.06(-0.03%) |
Dec 21, 2017 | 241.43 | 242.02 | 241.07 | 241.30 | 4,340,633 | +0.48(+0.20%) |
Dec 20, 2017 | 241.91 | 241.99 | 240.53 | 240.81 | 3,368,509 | -0.13(-0.05%) |
Dec 19, 2017 | 242.15 | 242.15 | 240.88 | 240.94 | 5,795,091 | -0.95(-0.39%) |
Dec 18, 2017 | 241.75 | 242.23 | 241.68 | 241.90 | 6,330,835 | +1.50(+0.62%) |
Dec 15, 2017 | 239.43 | 240.81 | 239.35 | 240.40 | 8,593,389 | +2.01(+0.84%) |
Dec 14, 2017 | 239.63 | 239.76 | 238.31 | 238.39 | 6,730,905 | -0.93(-0.39%) |
Dec 13, 2017 | 239.61 | 240.06 | 239.26 | 239.31 | 3,799,202 | -0.05(-0.02%) |
Dec 12, 2017 | 239.74 | 239.85 | 238.97 | 239.37 | 3,782,729 | +0.37(+0.15%) |
Dec 11, 2017 | 239.00 | 239.01 | 238.21 | 239.00 | 3,884,228 | +0.82(+0.34%) |
Dec 08, 2017 | 238.15 | 238.24 | 237.52 | 238.18 | 2,946,256 | +1.29(+0.55%) |
Dec 07, 2017 | 236.04 | 237.24 | 235.93 | 236.89 | 5,523,315 | +0.71(+0.30%) |
Dec 06, 2017 | 236.28 | 236.62 | 235.78 | 236.18 | 2,577,706 | +0.00(+0.00%) |
Dec 05, 2017 | 237.41 | 237.89 | 235.99 | 3,266,400 | +0.00(+0.00%) | |
Dec 04, 2017 | 238.92 | 239.03 | 236.98 | 237.00 | 5,880,534 | -0.25(-0.11%) |
Dec 01, 2017 | 237.57 | 238.04 | 235.13 | 237.25 | 7,076,504 | -0.56(-0.24%) |
Nov 30, 2017 | 236.65 | 238.69 | 236.58 | 237.81 | 5,497,412 | +2.15(+0.91%) |
Nov 29, 2017 | 235.99 | 236.53 | 235.24 | 235.67 | 3,662,614 | -0.15(-0.06%) |
Nov 28, 2017 | 233.98 | 235.86 | 233.86 | 235.82 | 2,530,644 | +2.35(+1.01%) |
Nov 27, 2017 | 233.62 | 233.94 | 233.27 | 233.47 | 4,125,156 | -0.07(-0.03%) |
Nov 24, 2017 | 233.51 | 233.70 | 233.41 | 233.54 | 1,343,370 | +0.49(+0.21%) |
Nov 22, 2017 | 233.24 | 233.38 | 232.87 | 233.05 | 3,962,664 | -0.17(-0.07%) |
Nov 21, 2017 | 232.52 | 233.43 | 232.45 | 233.22 | 3,284,362 | +1.51(+0.65%) |
Nov 20, 2017 | 231.60 | 231.93 | 231.33 | 231.71 | 3,124,696 | +0.37(+0.16%) |
Nov 17, 2017 | 231.57 | 231.84 | 231.27 | 231.35 | 3,597,021 | -0.63(-0.27%) |
Nov 16, 2017 | 231.05 | 232.41 | 231.02 | 231.98 | 3,890,973 | +1.93(+0.84%) |
Nov 15, 2017 | 230.24 | 230.77 | 229.34 | 230.05 | 3,039,422 | -1.25(-0.54%) |
Nov 14, 2017 | 230.91 | 231.34 | 230.14 | 231.30 | 4,193,968 | -0.46(-0.20%) |
Nov 13, 2017 | 230.84 | 232.00 | 230.80 | 231.76 | 2,743,703 | +0.26(+0.11%) |
Nov 10, 2017 | 231.21 | 231.65 | 230.90 | 231.51 | 3,147,302 | -0.16(-0.07%) |
Nov 09, 2017 | 231.22 | 231.82 | 229.99 | 231.67 | 3,350,201 | -0.85(-0.36%) |
Nov 08, 2017 | 231.90 | 232.57 | 231.62 | 232.51 | 4,321,632 | +0.40(+0.17%) |
Nov 07, 2017 | 232.39 | 232.66 | 231.56 | 232.11 | 6,084,273 | -0.12(-0.05%) |
Nov 06, 2017 | 231.71 | 232.36 | 231.67 | 232.23 | 2,734,754 | +0.39(+0.17%) |
Nov 03, 2017 | 231.27 | 231.90 | 230.84 | 231.84 | 3,019,174 | +0.72(+0.31%) |
Nov 02, 2017 | 230.94 | 231.22 | 229.84 | 231.12 | 3,761,254 | +0.12(+0.05%) |
Nov 01, 2017 | 231.49 | 231.84 | 230.62 | 230.99 | 2,819,380 | +0.37(+0.16%) |
Oct 31, 2017 | 230.73 | 230.95 | 230.39 | 230.62 | 3,755,802 | +0.26(+0.11%) |
Oct 30, 2017 | 231.09 | 230.04 | 230.36 | 4,867,186 | -0.79(-0.34%) | |
Oct 27, 2017 | 230.11 | 231.35 | 229.81 | 231.15 | 2,867,792 | +1.84(+0.80%) |
Oct 26, 2017 | 229.67 | 229.92 | 229.26 | 229.31 | 4,725,905 | +0.28(+0.12%) |
Oct 25, 2017 | 229.81 | 229.93 | 227.86 | 229.04 | 5,643,953 | -1.08(-0.47%) |
Oct 24, 2017 | 230.17 | 230.39 | 229.80 | 230.12 | 3,901,913 | +0.35(+0.15%) |
Oct 23, 2017 | 230.97 | 230.98 | 229.67 | 229.77 | 4,071,859 | -0.88(-0.38%) |
Oct 20, 2017 | 230.32 | 230.68 | 230.04 | 230.65 | 2,227,960 | +1.18(+0.51%) |
Oct 19, 2017 | 228.62 | 229.49 | 228.18 | 229.47 | 2,893,951 | +0.09(+0.04%) |
Oct 18, 2017 | 229.57 | 229.62 | 229.22 | 229.39 | 1,946,784 | +0.20(+0.09%) |
Oct 17, 2017 | 228.98 | 229.22 | 228.75 | 229.19 | 2,490,297 | +0.14(+0.06%) |
Oct 16, 2017 | 228.93 | 229.22 | 228.59 | 229.05 | 3,179,593 | +0.37(+0.16%) |
Oct 13, 2017 | 228.91 | 229.01 | 228.55 | 228.67 | 2,864,923 | +0.26(+0.11%) |
Oct 12, 2017 | 228.42 | 228.81 | 228.20 | 228.41 | 3,382,411 | -0.33(-0.14%) |
Oct 11, 2017 | 228.30 | 228.77 | 228.16 | 228.74 | 4,022,466 | +0.33(+0.14%) |
Oct 10, 2017 | 228.42 | 228.80 | 227.86 | 228.41 | 4,323,707 | +0.59(+0.26%) |
Oct 09, 2017 | 228.41 | 228.49 | 227.55 | 227.83 | 1,564,185 | -0.38(-0.17%) |
Oct 06, 2017 | 228.00 | 228.28 | 227.75 | 228.21 | 9,037,500 | -0.24(-0.11%) |
Oct 05, 2017 | 227.46 | 228.49 | 227.33 | 228.45 | 4,550,641 | +1.32(+0.58%) |
Oct 04, 2017 | 226.69 | 227.35 | 226.58 | 227.13 | 3,180,207 | +0.29(+0.13%) |
Oct 03, 2017 | 226.44 | 226.85 | 226.27 | 226.84 | 2,474,768 | +0.53(+0.24%) |