Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 162.92 | 162.92 | 162.92 | 0 | -0.36(-0.22%) | |
Dec 28, 2017 | 163.19 | 163.75 | 162.77 | 163.27 | 429,047 | +0.15(+0.09%) |
Dec 27, 2017 | 162.34 | 163.73 | 162.07 | 163.12 | 357,159 | +0.89(+0.55%) |
Dec 26, 2017 | 162.76 | 162.80 | 160.63 | 162.23 | 300,198 | -2.00(-1.22%) |
Dec 22, 2017 | 163.33 | 164.39 | 162.81 | 164.23 | 305,167 | +0.64(+0.39%) |
Dec 21, 2017 | 164.71 | 164.93 | 163.13 | 163.59 | 419,776 | -0.59(-0.36%) |
Dec 20, 2017 | 165.95 | 166.35 | 163.61 | 164.18 | 563,786 | -1.74(-1.05%) |
Dec 19, 2017 | 165.09 | 166.36 | 164.59 | 165.93 | 756,179 | +0.62(+0.37%) |
Dec 18, 2017 | 164.46 | 165.94 | 163.99 | 165.31 | 1,271,781 | +2.41(+1.48%) |
Dec 15, 2017 | 161.15 | 163.22 | 160.13 | 162.90 | 3,327,180 | +1.77(+1.10%) |
Dec 14, 2017 | 162.52 | 163.43 | 160.84 | 161.13 | 998,120 | -1.36(-0.84%) |
Dec 13, 2017 | 162.48 | 163.59 | 161.57 | 162.49 | 884,399 | +1.12(+0.70%) |
Dec 12, 2017 | 162.43 | 162.69 | 161.03 | 161.36 | 1,205,182 | -2.78(-1.70%) |
Dec 11, 2017 | 161.71 | 164.41 | 161.46 | 164.15 | 1,677,280 | +2.95(+1.83%) |
Dec 08, 2017 | 162.93 | 163.59 | 161.00 | 161.19 | 519,595 | -0.18(-0.11%) |
Dec 07, 2017 | 159.74 | 161.99 | 159.74 | 161.37 | 1,055,972 | +1.41(+0.88%) |
Dec 06, 2017 | 158.66 | 160.60 | 157.84 | 159.96 | 927,656 | +0.16(+0.10%) |
Dec 05, 2017 | 158.91 | 162.13 | 158.12 | 159.81 | 787,128 | +1.10(+0.69%) |
Dec 04, 2017 | 164.29 | 157.79 | 158.71 | 1,542,937 | -2.91(-1.80%) | |
Dec 01, 2017 | 163.09 | 163.29 | 161.57 | 161.61 | 1,219,799 | -2.90(-1.76%) |
Nov 30, 2017 | 164.83 | 165.47 | 162.88 | 164.51 | 1,690,634 | +2.89(+1.79%) |
Nov 29, 2017 | 171.02 | 171.07 | 161.29 | 161.62 | 2,715,152 | -11.11(-6.43%) |
Nov 28, 2017 | 173.27 | 173.44 | 171.96 | 172.73 | 841,047 | -0.40(-0.23%) |
Nov 27, 2017 | 174.17 | 174.28 | 172.97 | 173.13 | 922,332 | -1.55(-0.89%) |
Nov 24, 2017 | 173.87 | 174.68 | 173.74 | 174.68 | 332,218 | +3.16(+1.84%) |
Nov 22, 2017 | 173.29 | 173.57 | 170.91 | 171.52 | 562,333 | -2.22(-1.28%) |
Nov 21, 2017 | 171.21 | 173.82 | 171.21 | 173.74 | 902,859 | +3.60(+2.12%) |
Nov 20, 2017 | 168.65 | 170.92 | 168.51 | 170.14 | 1,063,418 | +1.12(+0.67%) |
Nov 17, 2017 | 169.90 | 169.99 | 168.49 | 169.02 | 591,186 | -1.37(-0.80%) |
Nov 16, 2017 | 168.40 | 170.51 | 168.24 | 170.39 | 1,977,750 | +3.64(+2.18%) |
Nov 15, 2017 | 166.68 | 167.48 | 165.47 | 166.75 | 527,472 | -2.28(-1.35%) |
Nov 14, 2017 | 168.62 | 169.16 | 167.44 | 169.03 | 408,456 | +1.40(+0.83%) |
Nov 13, 2017 | 166.84 | 167.94 | 166.64 | 167.63 | 443,476 | -0.70(-0.42%) |
Nov 10, 2017 | 167.50 | 168.43 | 167.01 | 168.33 | 738,402 | +1.49(+0.89%) |
Nov 09, 2017 | 167.28 | 167.75 | 165.17 | 166.84 | 730,992 | -3.28(-1.93%) |
Nov 08, 2017 | 170.63 | 171.32 | 169.81 | 170.12 | 722,519 | -1.88(-1.10%) |
Nov 07, 2017 | 171.63 | 172.44 | 171.59 | 172.01 | 652,775 | -1.31(-0.76%) |
Nov 06, 2017 | 172.44 | 173.76 | 171.46 | 173.32 | 536,883 | +0.32(+0.18%) |
Nov 03, 2017 | 172.04 | 173.07 | 171.13 | 173.00 | 501,701 | +2.18(+1.28%) |
Nov 02, 2017 | 169.97 | 171.00 | 169.54 | 170.82 | 590,769 | +0.80(+0.47%) |
Nov 01, 2017 | 171.22 | 171.50 | 168.28 | 170.02 | 1,005,090 | +0.61(+0.36%) |
Oct 31, 2017 | 168.39 | 169.61 | 168.36 | 169.41 | 561,700 | +2.64(+1.58%) |
Oct 30, 2017 | 167.11 | 167.62 | 166.17 | 166.77 | 1,353,140 | -0.94(-0.56%) |
Oct 27, 2017 | 167.07 | 168.01 | 166.02 | 167.71 | 750,941 | +1.04(+0.62%) |
Oct 26, 2017 | 166.39 | 167.34 | 165.78 | 166.67 | 456,722 | +0.43(+0.26%) |
Oct 25, 2017 | 167.30 | 167.75 | 164.70 | 166.24 | 597,639 | -1.00(-0.60%) |
Oct 24, 2017 | 166.65 | 167.29 | 166.13 | 167.24 | 655,466 | +0.34(+0.20%) |
Oct 23, 2017 | 166.79 | 168.03 | 166.17 | 166.90 | 1,323,706 | +2.67(+1.63%) |
Oct 20, 2017 | 164.97 | 165.17 | 163.73 | 164.23 | 1,164,331 | -0.75(-0.45%) |
Oct 19, 2017 | 163.11 | 165.23 | 162.54 | 164.98 | 1,195,066 | +4.02(+2.50%) |
Oct 18, 2017 | 164.81 | 164.93 | 158.04 | 160.96 | 2,897,621 | -4.32(-2.61%) |
Oct 17, 2017 | 164.97 | 165.61 | 163.54 | 165.28 | 1,125,906 | -0.23(-0.14%) |
Oct 16, 2017 | 164.78 | 165.52 | 164.41 | 165.51 | 792,931 | +0.27(+0.16%) |
Oct 13, 2017 | 165.49 | 165.78 | 164.57 | 165.24 | 863,699 | +2.52(+1.55%) |
Oct 12, 2017 | 161.27 | 163.92 | 161.16 | 162.72 | 1,389,168 | +0.67(+0.41%) |
Oct 11, 2017 | 160.61 | 162.20 | 160.35 | 162.05 | 916,545 | +1.61(+1.00%) |
Oct 10, 2017 | 159.59 | 160.44 | 158.32 | 160.44 | 557,272 | +0.97(+0.61%) |
Oct 09, 2017 | 158.83 | 159.95 | 158.68 | 159.47 | 376,529 | +0.66(+0.41%) |
Oct 06, 2017 | 157.46 | 160.19 | 157.18 | 158.81 | 1,306,079 | +0.86(+0.55%) |
Oct 05, 2017 | 158.91 | 159.17 | 157.33 | 157.95 | 450,648 | -2.50(-1.56%) |
Oct 04, 2017 | 159.31 | 160.68 | 158.89 | 160.45 | 918,835 | +0.69(+0.43%) |
Oct 03, 2017 | 159.77 | 159.93 | 158.92 | 159.77 | 484,811 | -0.22(-0.14%) |