Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 216.00 | 216.00 | 216.00 | 0 | -1.00(-0.46%) | |
Dec 28, 2017 | 216.95 | 217.15 | 215.55 | 217.00 | 53,374 | +0.30(+0.14%) |
Dec 27, 2017 | 215.95 | 217.65 | 215.05 | 216.70 | 68,674 | +1.10(+0.51%) |
Dec 26, 2017 | 215.00 | 217.10 | 215.00 | 215.60 | 42,495 | +0.30(+0.14%) |
Dec 22, 2017 | 214.25 | 216.80 | 214.25 | 215.30 | 43,471 | +0.55(+0.26%) |
Dec 21, 2017 | 218.60 | 222.60 | 214.30 | 214.75 | 97,772 | -3.70(-1.69%) |
Dec 20, 2017 | 220.45 | 225.38 | 217.40 | 218.45 | 72,764 | -0.25(-0.11%) |
Dec 19, 2017 | 220.00 | 222.00 | 218.20 | 218.70 | 80,034 | -1.35(-0.61%) |
Dec 18, 2017 | 222.70 | 224.80 | 219.80 | 220.05 | 81,340 | -0.40(-0.18%) |
Dec 15, 2017 | 217.70 | 220.95 | 217.70 | 220.45 | 233,751 | +3.90(+1.80%) |
Dec 14, 2017 | 218.10 | 219.80 | 215.75 | 216.55 | 173,989 | -0.45(-0.21%) |
Dec 13, 2017 | 216.15 | 219.15 | 215.65 | 217.00 | 135,097 | +1.75(+0.81%) |
Dec 12, 2017 | 212.40 | 218.68 | 212.40 | 215.25 | 219,750 | +4.85(+2.31%) |
Dec 11, 2017 | 210.50 | 211.15 | 208.35 | 210.40 | 85,487 | -0.40(-0.19%) |
Dec 08, 2017 | 211.85 | 213.75 | 209.75 | 210.80 | 88,218 | -1.10(-0.52%) |
Dec 07, 2017 | 206.10 | 212.20 | 205.55 | 211.90 | 192,992 | +5.00(+2.42%) |
Dec 06, 2017 | 202.90 | 207.00 | 201.65 | 206.90 | 101,730 | +3.75(+1.85%) |
Dec 05, 2017 | 204.60 | 207.15 | 202.60 | 203.15 | 125,115 | -0.85(-0.42%) |
Dec 04, 2017 | 213.15 | 213.15 | 203.20 | 204.00 | 151,010 | -7.15(-3.39%) |
Dec 01, 2017 | 212.55 | 212.55 | 209.10 | 211.15 | 119,610 | -2.25(-1.05%) |
Nov 30, 2017 | 214.95 | 214.95 | 211.85 | 213.40 | 114,869 | -0.35(-0.16%) |
Nov 29, 2017 | 216.20 | 216.20 | 213.05 | 213.75 | 98,207 | -1.75(-0.81%) |
Nov 28, 2017 | 215.10 | 217.65 | 214.40 | 215.50 | 111,785 | +0.45(+0.21%) |
Nov 27, 2017 | 217.70 | 218.45 | 214.55 | 215.05 | 89,929 | -2.85(-1.31%) |
Nov 24, 2017 | 215.00 | 218.45 | 214.28 | 217.90 | 60,312 | +2.90(+1.35%) |
Nov 22, 2017 | 215.55 | 215.55 | 211.10 | 215.00 | 98,878 | -0.50(-0.23%) |
Nov 21, 2017 | 213.00 | 216.55 | 212.65 | 215.50 | 142,620 | +4.40(+2.08%) |
Nov 20, 2017 | 208.50 | 211.55 | 207.80 | 211.10 | 102,014 | +1.95(+0.93%) |
Nov 17, 2017 | 207.80 | 211.30 | 207.60 | 209.15 | 152,086 | -2.25(-1.06%) |
Nov 16, 2017 | 207.25 | 212.25 | 207.15 | 211.40 | 96,782 | +4.65(+2.25%) |
Nov 15, 2017 | 207.20 | 207.22 | 205.15 | 206.75 | 118,502 | -1.15(-0.55%) |
Nov 14, 2017 | 208.75 | 210.90 | 207.30 | 207.90 | 180,955 | -1.25(-0.60%) |
Nov 13, 2017 | 204.55 | 210.95 | 203.25 | 209.15 | 178,734 | +4.10(+2.00%) |
Nov 10, 2017 | 204.75 | 205.95 | 196.33 | 205.05 | 362,396 | +18.95(+10.18%) |
Nov 09, 2017 | 187.75 | 188.00 | 180.45 | 186.10 | 153,379 | -2.65(-1.40%) |
Nov 08, 2017 | 192.75 | 195.05 | 188.40 | 188.75 | 110,067 | -4.80(-2.48%) |
Nov 07, 2017 | 194.00 | 195.40 | 191.35 | 193.55 | 89,016 | +0.10(+0.05%) |
Nov 06, 2017 | 191.60 | 194.80 | 190.35 | 193.45 | 90,089 | +2.55(+1.34%) |
Nov 03, 2017 | 190.80 | 191.90 | 189.85 | 190.90 | 97,922 | +0.05(+0.03%) |
Nov 02, 2017 | 189.80 | 192.40 | 188.80 | 190.85 | 73,829 | +1.00(+0.53%) |
Nov 01, 2017 | 191.20 | 191.95 | 188.60 | 189.85 | 76,727 | -1.25(-0.65%) |
Oct 31, 2017 | 190.10 | 191.80 | 188.70 | 191.10 | 109,685 | +1.05(+0.55%) |
Oct 30, 2017 | 192.00 | 192.25 | 188.70 | 190.05 | 57,228 | -2.90(-1.50%) |
Oct 27, 2017 | 187.70 | 193.10 | 186.30 | 192.95 | 94,848 | +5.55(+2.96%) |
Oct 26, 2017 | 188.55 | 191.20 | 187.10 | 187.40 | 101,110 | -0.95(-0.50%) |
Oct 25, 2017 | 191.30 | 194.45 | 187.35 | 188.35 | 159,483 | -3.10(-1.62%) |
Oct 24, 2017 | 193.30 | 194.20 | 191.35 | 191.45 | 98,102 | -1.75(-0.91%) |
Oct 23, 2017 | 191.90 | 195.20 | 188.80 | 193.20 | 62,719 | +1.85(+0.97%) |
Oct 20, 2017 | 190.00 | 194.93 | 189.75 | 191.35 | 275,740 | +1.55(+0.82%) |
Oct 19, 2017 | 188.20 | 190.00 | 188.00 | 189.80 | 186,259 | +1.15(+0.61%) |
Oct 18, 2017 | 187.80 | 188.90 | 186.40 | 188.65 | 65,415 | +0.90(+0.48%) |
Oct 17, 2017 | 187.80 | 189.89 | 187.65 | 187.75 | 65,403 | -0.65(-0.35%) |
Oct 16, 2017 | 187.00 | 189.05 | 187.00 | 188.40 | 73,776 | +0.90(+0.48%) |
Oct 13, 2017 | 186.15 | 187.70 | 185.10 | 187.50 | 102,652 | +1.15(+0.62%) |
Oct 12, 2017 | 187.10 | 187.85 | 186.10 | 186.35 | 64,700 | -0.70(-0.37%) |
Oct 11, 2017 | 189.01 | 189.45 | 186.95 | 187.05 | 98,293 | -1.50(-0.80%) |
Oct 10, 2017 | 189.00 | 189.60 | 187.20 | 188.55 | 99,440 | -0.35(-0.19%) |
Oct 09, 2017 | 191.00 | 191.40 | 187.80 | 188.90 | 92,248 | -2.95(-1.54%) |
Oct 06, 2017 | 191.45 | 192.65 | 190.70 | 191.85 | 81,835 | +0.65(+0.34%) |
Oct 05, 2017 | 190.15 | 192.05 | 190.07 | 191.20 | 100,781 | +0.52(+0.28%) |
Oct 04, 2017 | 189.05 | 191.65 | 189.00 | 190.68 | 58,020 | +1.58(+0.83%) |
Oct 03, 2017 | 188.50 | 189.15 | 187.40 | 189.10 | 59,335 | +1.10(+0.59%) |