Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 191.25 | 191.25 | 191.25 | 0 | -0.06(-0.03%) | |
Dec 28, 2017 | 191.33 | 191.50 | 189.87 | 191.31 | 171,645 | +0.77(+0.40%) |
Dec 27, 2017 | 190.91 | 191.68 | 189.92 | 190.54 | 240,218 | -0.02(-0.01%) |
Dec 26, 2017 | 190.29 | 191.47 | 188.72 | 190.56 | 244,826 | -0.69(-0.36%) |
Dec 22, 2017 | 190.41 | 192.11 | 190.02 | 191.25 | 165,664 | +0.03(+0.02%) |
Dec 21, 2017 | 192.64 | 194.20 | 191.21 | 191.22 | 250,603 | -1.13(-0.59%) |
Dec 20, 2017 | 192.50 | 194.63 | 189.68 | 192.35 | 443,834 | +0.77(+0.40%) |
Dec 19, 2017 | 189.16 | 195.15 | 188.88 | 191.58 | 422,764 | +2.60(+1.37%) |
Dec 18, 2017 | 184.92 | 190.07 | 183.99 | 188.98 | 321,936 | +5.22(+2.84%) |
Dec 15, 2017 | 187.16 | 183.60 | 183.76 | 351,284 | -1.16(-0.63%) | |
Dec 14, 2017 | 186.59 | 186.59 | 184.43 | 184.92 | 276,429 | -1.12(-0.60%) |
Dec 13, 2017 | 186.69 | 188.16 | 185.83 | 186.04 | 168,068 | -0.91(-0.49%) |
Dec 12, 2017 | 186.81 | 189.21 | 185.43 | 186.95 | 147,743 | +0.37(+0.20%) |
Dec 11, 2017 | 185.66 | 187.13 | 185.10 | 186.58 | 164,213 | +0.78(+0.42%) |
Dec 08, 2017 | 185.51 | 187.58 | 184.71 | 185.80 | 204,812 | +0.38(+0.20%) |
Dec 07, 2017 | 186.00 | 188.32 | 184.92 | 185.42 | 206,731 | -1.36(-0.73%) |
Dec 06, 2017 | 185.81 | 187.95 | 185.23 | 186.78 | 190,300 | +0.89(+0.48%) |
Dec 05, 2017 | 185.69 | 188.61 | 185.04 | 185.88 | 310,122 | -1.04(-0.56%) |
Dec 04, 2017 | 187.13 | 189.50 | 187.10 | 186.93 | 238,114 | +1.74(+0.94%) |
Dec 01, 2017 | 185.47 | 185.47 | 182.78 | 185.18 | 269,098 | +0.08(+0.04%) |
Nov 30, 2017 | 186.21 | 187.25 | 182.88 | 185.11 | 373,316 | -0.73(-0.39%) |
Nov 29, 2017 | 183.91 | 186.43 | 183.52 | 185.84 | 341,534 | +2.47(+1.35%) |
Nov 28, 2017 | 179.11 | 183.46 | 178.59 | 183.36 | 283,190 | +4.62(+2.58%) |
Nov 27, 2017 | 178.93 | 180.76 | 178.12 | 178.75 | 251,371 | +0.09(+0.05%) |
Nov 24, 2017 | 178.48 | 179.00 | 177.65 | 178.66 | 84,855 | +0.47(+0.26%) |
Nov 22, 2017 | 179.25 | 179.76 | 176.91 | 178.20 | 418,710 | -0.41(-0.23%) |
Nov 21, 2017 | 174.50 | 178.82 | 174.50 | 178.60 | 382,880 | +4.85(+2.79%) |
Nov 20, 2017 | 171.56 | 173.82 | 170.63 | 173.75 | 193,650 | +2.74(+1.60%) |
Nov 17, 2017 | 166.84 | 172.07 | 166.77 | 171.01 | 234,720 | +3.93(+2.35%) |
Nov 16, 2017 | 169.65 | 169.65 | 166.84 | 167.08 | 234,129 | -1.49(-0.88%) |
Nov 15, 2017 | 163.96 | 169.39 | 162.60 | 168.56 | 264,258 | +3.68(+2.23%) |
Nov 14, 2017 | 165.43 | 166.38 | 164.58 | 164.89 | 156,724 | -0.55(-0.33%) |
Nov 13, 2017 | 164.38 | 165.84 | 162.67 | 165.44 | 205,957 | +0.98(+0.59%) |
Nov 10, 2017 | 164.77 | 165.91 | 162.88 | 164.46 | 258,419 | -0.96(-0.58%) |
Nov 09, 2017 | 169.09 | 169.10 | 165.34 | 165.42 | 271,114 | -4.03(-2.38%) |
Nov 08, 2017 | 169.68 | 171.19 | 166.84 | 169.45 | 363,784 | +0.70(+0.42%) |
Nov 07, 2017 | 170.86 | 171.92 | 168.22 | 168.75 | 322,532 | -1.53(-0.90%) |
Nov 06, 2017 | 172.84 | 173.76 | 167.97 | 170.27 | 327,096 | +2.79(+1.67%) |
Nov 03, 2017 | 166.97 | 168.13 | 166.13 | 167.48 | 256,601 | +0.47(+0.28%) |
Nov 02, 2017 | 166.27 | 168.34 | 166.08 | 167.01 | 323,638 | +0.73(+0.44%) |
Nov 01, 2017 | 166.31 | 168.16 | 165.27 | 166.28 | 347,519 | +1.64(+0.99%) |
Oct 31, 2017 | 163.75 | 166.75 | 163.40 | 164.64 | 433,757 | +0.90(+0.55%) |
Oct 30, 2017 | 164.90 | 165.75 | 163.32 | 163.74 | 229,019 | -2.40(-1.45%) |
Oct 27, 2017 | 169.09 | 169.75 | 162.23 | 166.15 | 419,769 | -3.63(-2.14%) |
Oct 26, 2017 | 170.32 | 173.29 | 167.29 | 169.78 | 471,053 | -0.24(-0.14%) |
Oct 25, 2017 | 172.68 | 175.70 | 165.21 | 170.02 | 876,544 | -9.84(-5.47%) |
Oct 24, 2017 | 181.34 | 182.05 | 179.15 | 179.86 | 321,655 | -1.10(-0.61%) |
Oct 23, 2017 | 180.17 | 181.01 | 179.34 | 180.95 | 153,686 | +0.93(+0.51%) |
Oct 20, 2017 | 179.45 | 180.64 | 177.90 | 180.03 | 162,052 | +1.50(+0.84%) |
Oct 19, 2017 | 182.43 | 182.43 | 178.21 | 178.52 | 188,473 | -4.55(-2.49%) |
Oct 18, 2017 | 181.60 | 183.83 | 179.93 | 183.07 | 283,811 | +1.98(+1.09%) |
Oct 17, 2017 | 182.62 | 182.96 | 180.81 | 181.10 | 178,615 | -0.95(-0.52%) |
Oct 16, 2017 | 181.96 | 182.30 | 179.53 | 182.04 | 170,716 | +1.05(+0.58%) |
Oct 13, 2017 | 180.06 | 181.97 | 180.06 | 180.99 | 156,152 | +1.05(+0.58%) |
Oct 12, 2017 | 181.60 | 183.21 | 179.43 | 179.94 | 188,127 | -1.46(-0.80%) |
Oct 11, 2017 | 176.72 | 181.61 | 176.63 | 181.40 | 239,073 | +3.84(+2.16%) |
Oct 10, 2017 | 179.78 | 179.82 | 176.64 | 177.56 | 348,249 | -1.63(-0.91%) |
Oct 09, 2017 | 177.12 | 179.78 | 176.71 | 179.19 | 202,214 | +1.82(+1.02%) |
Oct 06, 2017 | 176.61 | 177.80 | 175.87 | 177.37 | 255,788 | +0.77(+0.43%) |
Oct 05, 2017 | 174.71 | 176.69 | 173.37 | 176.60 | 176,510 | +2.46(+1.41%) |
Oct 04, 2017 | 173.16 | 174.74 | 170.62 | 174.14 | 458,623 | -0.97(-0.56%) |
Oct 03, 2017 | 175.42 | 176.59 | 174.56 | 175.12 | 208,439 | -0.68(-0.39%) |