Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 166.78 | 166.78 | 166.78 | 0 | -1.33(-0.79%) | |
Dec 28, 2017 | 168.48 | 169.44 | 167.54 | 168.12 | 1,445,600 | +0.15(+0.09%) |
Dec 27, 2017 | 167.41 | 169.47 | 166.72 | 167.96 | 1,777,365 | +0.96(+0.57%) |
Dec 26, 2017 | 166.96 | 169.16 | 165.19 | 167.00 | 1,883,788 | -2.16(-1.27%) |
Dec 22, 2017 | 167.85 | 170.34 | 166.81 | 169.16 | 1,744,160 | +0.95(+0.57%) |
Dec 21, 2017 | 171.06 | 171.39 | 167.40 | 168.21 | 2,932,384 | -2.89(-1.69%) |
Dec 20, 2017 | 172.97 | 173.82 | 169.71 | 171.10 | 3,631,418 | +2.46(+1.46%) |
Dec 19, 2017 | 170.46 | 171.63 | 168.22 | 168.63 | 2,599,158 | -2.68(-1.57%) |
Dec 18, 2017 | 170.03 | 172.89 | 169.17 | 171.31 | 3,767,719 | +2.49(+1.48%) |
Dec 15, 2017 | 166.08 | 169.85 | 164.74 | 168.82 | 4,390,132 | +3.82(+2.32%) |
Dec 14, 2017 | 164.27 | 167.11 | 163.99 | 165.00 | 3,263,188 | +0.72(+0.44%) |
Dec 13, 2017 | 164.68 | 167.47 | 164.26 | 164.28 | 3,555,375 | -0.24(-0.14%) |
Dec 12, 2017 | 167.22 | 167.96 | 164.13 | 164.52 | 2,435,297 | -3.61(-2.15%) |
Dec 11, 2017 | 170.09 | 170.53 | 166.72 | 168.13 | 3,092,483 | -0.82(-0.48%) |
Dec 08, 2017 | 173.29 | 174.88 | 168.56 | 168.95 | 3,836,565 | -2.45(-1.43%) |
Dec 07, 2017 | 169.52 | 172.27 | 168.32 | 171.40 | 3,678,074 | +4.47(+2.68%) |
Dec 06, 2017 | 162.24 | 167.01 | 160.83 | 166.93 | 4,236,913 | +3.35(+2.05%) |
Dec 05, 2017 | 163.10 | 169.23 | 159.29 | 163.58 | 5,699,242 | +0.26(+0.16%) |
Dec 04, 2017 | 171.54 | 162.46 | 163.31 | 5,920,442 | -6.39(-3.76%) | |
Dec 01, 2017 | 171.68 | 172.83 | 167.40 | 169.70 | 6,263,464 | -4.09(-2.35%) |
Nov 30, 2017 | 178.38 | 179.57 | 172.87 | 173.79 | 5,581,674 | -2.09(-1.19%) |
Nov 29, 2017 | 191.24 | 191.30 | 171.01 | 175.87 | 8,825,564 | -16.72(-8.68%) |
Nov 28, 2017 | 191.23 | 194.62 | 189.51 | 192.59 | 2,762,983 | +2.00(+1.05%) |
Nov 27, 2017 | 192.07 | 192.88 | 187.95 | 190.59 | 3,023,952 | -5.33(-2.72%) |
Nov 24, 2017 | 195.25 | 196.55 | 194.84 | 195.92 | 895,021 | +1.50(+0.77%) |
Nov 22, 2017 | 198.07 | 198.34 | 193.58 | 194.42 | 2,084,725 | -3.38(-1.71%) |
Nov 21, 2017 | 196.21 | 198.52 | 195.66 | 197.80 | 2,378,313 | +3.44(+1.77%) |
Nov 20, 2017 | 191.31 | 195.36 | 191.15 | 194.36 | 2,155,361 | +4.18(+2.20%) |
Nov 17, 2017 | 195.96 | 196.08 | 189.35 | 190.18 | 2,169,307 | -2.48(-1.29%) |
Nov 16, 2017 | 188.41 | 194.02 | 188.40 | 192.66 | 2,499,627 | +4.84(+2.58%) |
Nov 15, 2017 | 189.75 | 190.52 | 186.18 | 187.82 | 2,409,778 | -0.71(-0.37%) |
Nov 14, 2017 | 188.63 | 189.21 | 186.64 | 188.52 | 1,110,044 | -0.53(-0.28%) |
Nov 13, 2017 | 185.57 | 189.18 | 184.84 | 189.06 | 1,613,154 | +1.66(+0.89%) |
Nov 10, 2017 | 186.01 | 187.63 | 184.84 | 187.40 | 1,898,692 | +0.99(+0.53%) |
Nov 09, 2017 | 189.19 | 189.60 | 183.65 | 186.40 | 2,343,266 | -4.47(-2.34%) |
Nov 08, 2017 | 189.03 | 191.02 | 186.93 | 190.87 | 1,731,213 | +1.85(+0.98%) |
Nov 07, 2017 | 186.66 | 189.62 | 186.59 | 189.02 | 1,506,092 | +2.28(+1.22%) |
Nov 06, 2017 | 187.56 | 187.83 | 184.69 | 186.74 | 2,488,369 | -0.36(-0.19%) |
Nov 03, 2017 | 187.22 | 187.90 | 185.25 | 187.10 | 2,084,620 | +0.22(+0.12%) |
Nov 02, 2017 | 183.43 | 187.06 | 182.08 | 186.88 | 2,617,975 | +3.52(+1.92%) |
Nov 01, 2017 | 190.16 | 188.46 | 181.21 | 183.36 | 3,105,731 | -5.11(-2.71%) |
Oct 31, 2017 | 187.34 | 189.83 | 186.61 | 188.46 | 1,822,115 | +2.14(+1.15%) |
Oct 30, 2017 | 186.93 | 188.13 | 184.78 | 186.32 | 1,537,828 | -1.63(-0.87%) |
Oct 27, 2017 | 188.00 | 188.31 | 184.78 | 187.95 | 2,196,474 | +1.10(+0.59%) |
Oct 26, 2017 | 184.96 | 188.53 | 184.58 | 186.84 | 2,065,319 | +3.35(+1.83%) |
Oct 25, 2017 | 185.96 | 185.96 | 179.81 | 183.49 | 2,946,649 | -2.50(-1.35%) |
Oct 24, 2017 | 186.74 | 186.82 | 183.71 | 185.99 | 2,186,281 | -0.04(-0.02%) |
Oct 23, 2017 | 186.34 | 188.32 | 184.38 | 186.04 | 3,145,943 | +0.50(+0.27%) |
Oct 20, 2017 | 182.98 | 186.45 | 182.92 | 185.54 | 3,436,537 | +3.94(+2.17%) |
Oct 19, 2017 | 179.26 | 181.62 | 176.14 | 181.60 | 3,341,587 | +0.44(+0.24%) |
Oct 18, 2017 | 178.08 | 181.54 | 174.50 | 181.16 | 5,971,776 | +5.37(+3.05%) |
Oct 17, 2017 | 176.28 | 176.64 | 173.40 | 175.79 | 4,244,960 | +1.98(+1.14%) |
Oct 16, 2017 | 172.59 | 175.16 | 171.99 | 173.81 | 3,137,398 | +2.22(+1.30%) |
Oct 13, 2017 | 170.45 | 171.96 | 169.44 | 171.59 | 1,723,293 | +2.63(+1.56%) |
Oct 12, 2017 | 168.17 | 170.88 | 168.17 | 168.96 | 2,366,956 | +0.73(+0.43%) |
Oct 11, 2017 | 166.46 | 168.26 | 166.22 | 168.23 | 1,801,558 | +1.16(+0.69%) |
Oct 10, 2017 | 168.18 | 168.18 | 164.41 | 167.07 | 1,737,061 | +0.22(+0.13%) |
Oct 09, 2017 | 167.16 | 168.02 | 166.02 | 166.86 | 1,231,914 | -0.15(-0.09%) |
Oct 06, 2017 | 164.98 | 167.19 | 164.78 | 167.01 | 1,125,300 | +1.82(+1.10%) |
Oct 05, 2017 | 167.41 | 167.68 | 163.36 | 165.19 | 1,759,436 | -1.99(-1.19%) |
Oct 04, 2017 | 166.23 | 167.41 | 164.54 | 167.18 | 2,616,941 | +0.14(+0.08%) |
Oct 03, 2017 | 168.53 | 168.70 | 165.19 | 167.05 | 1,640,820 | -0.98(-0.58%) |