Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 217.79 | 217.79 | 217.79 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 218.28 | 218.50 | 218.13 | 218.45 | 3,115,702 | +0.57(+0.26%) |
Dec 27, 2017 | 217.59 | 218.06 | 217.54 | 217.88 | 3,328,476 | +0.20(+0.09%) |
Dec 26, 2017 | 217.40 | 217.97 | 217.35 | 217.68 | 2,449,572 | -0.13(-0.06%) |
Dec 22, 2017 | 217.97 | 217.99 | 217.43 | 217.81 | 2,097,897 | -0.23(-0.11%) |
Dec 21, 2017 | 218.10 | 218.58 | 217.83 | 218.04 | 2,778,039 | +0.52(+0.24%) |
Dec 20, 2017 | 218.63 | 218.69 | 217.25 | 217.52 | 2,725,611 | -0.29(-0.13%) |
Dec 19, 2017 | 218.61 | 218.64 | 217.40 | 217.81 | 3,148,738 | -0.34(-0.16%) |
Dec 18, 2017 | 218.34 | 218.81 | 217.92 | 218.15 | 3,726,789 | +1.36(+0.63%) |
Dec 15, 2017 | 216.76 | 217.19 | 216.42 | 216.80 | 6,659,362 | +1.09(+0.51%) |
Dec 14, 2017 | 216.86 | 217.02 | 215.62 | 215.70 | 5,364,282 | -0.64(-0.30%) |
Dec 13, 2017 | 215.81 | 216.95 | 215.77 | 216.34 | 4,267,177 | +0.76(+0.35%) |
Dec 12, 2017 | 215.14 | 215.97 | 215.08 | 215.59 | 3,730,501 | +1.12(+0.52%) |
Dec 11, 2017 | 214.12 | 214.53 | 213.88 | 214.47 | 2,113,464 | +0.48(+0.23%) |
Dec 08, 2017 | 213.61 | 214.00 | 213.08 | 213.99 | 3,078,776 | +1.11(+0.52%) |
Dec 07, 2017 | 211.87 | 213.33 | 211.78 | 212.88 | 3,088,340 | +0.65(+0.31%) |
Dec 06, 2017 | 213.02 | 212.20 | 212.23 | 4,525,762 | -0.34(-0.16%) | |
Dec 05, 2017 | 214.13 | 214.14 | 212.37 | 212.58 | 5,600,507 | -0.97(-0.45%) |
Dec 04, 2017 | 215.21 | 215.39 | 213.51 | 213.54 | 7,451,495 | +0.58(+0.27%) |
Dec 01, 2017 | 213.57 | 213.83 | 211.15 | 212.96 | 11,125,885 | -0.34(-0.16%) |
Nov 30, 2017 | 211.41 | 213.88 | 211.17 | 213.31 | 7,485,479 | +3.00(+1.43%) |
Nov 29, 2017 | 210.06 | 210.50 | 209.73 | 210.30 | 3,840,535 | +0.95(+0.45%) |
Nov 28, 2017 | 207.58 | 209.44 | 207.50 | 209.35 | 5,502,532 | +2.29(+1.11%) |
Nov 27, 2017 | 206.86 | 207.54 | 206.76 | 207.06 | 2,649,228 | +0.23(+0.11%) |
Nov 24, 2017 | 206.91 | 207.18 | 206.78 | 206.83 | 1,634,298 | +0.26(+0.13%) |
Nov 22, 2017 | 207.35 | 207.35 | 206.38 | 206.57 | 3,256,872 | -0.49(-0.24%) |
Nov 21, 2017 | 206.57 | 207.29 | 206.51 | 207.06 | 3,130,364 | +1.39(+0.67%) |
Nov 20, 2017 | 205.24 | 205.87 | 205.03 | 205.67 | 2,341,308 | +0.67(+0.33%) |
Nov 17, 2017 | 205.34 | 205.51 | 204.98 | 205.00 | 3,965,601 | -0.84(-0.41%) |
Nov 16, 2017 | 205.24 | 206.17 | 205.22 | 205.85 | 3,332,619 | +1.71(+0.84%) |
Nov 15, 2017 | 204.31 | 204.76 | 203.87 | 204.14 | 3,219,067 | -1.16(-0.56%) |
Nov 14, 2017 | 205.02 | 205.36 | 204.09 | 205.29 | 2,907,393 | -0.33(-0.16%) |
Nov 13, 2017 | 204.75 | 205.73 | 204.72 | 205.63 | 2,785,338 | +0.20(+0.10%) |
Nov 10, 2017 | 205.44 | 205.64 | 205.14 | 205.43 | 2,860,987 | -0.25(-0.12%) |
Nov 09, 2017 | 205.48 | 206.17 | 204.31 | 205.68 | 4,820,454 | -0.65(-0.31%) |
Nov 08, 2017 | 206.25 | 206.46 | 205.90 | 206.33 | 1,743,591 | +0.03(+0.02%) |
Nov 07, 2017 | 206.54 | 206.70 | 205.65 | 206.29 | 2,722,422 | +0.01(+0.00%) |
Nov 06, 2017 | 206.13 | 206.44 | 206.00 | 206.28 | 2,908,346 | +0.20(+0.10%) |
Nov 03, 2017 | 206.24 | 206.27 | 205.61 | 206.08 | 2,937,885 | +0.19(+0.09%) |
Nov 02, 2017 | 205.23 | 206.07 | 204.45 | 205.89 | 2,806,132 | +0.67(+0.33%) |
Nov 01, 2017 | 205.57 | 205.94 | 204.81 | 205.22 | 3,052,383 | +0.49(+0.24%) |
Oct 31, 2017 | 204.73 | 204.97 | 204.35 | 204.72 | 2,021,767 | +0.26(+0.13%) |
Oct 30, 2017 | 204.63 | 205.17 | 204.30 | 204.46 | 3,049,573 | -0.74(-0.36%) |
Oct 27, 2017 | 205.00 | 205.34 | 204.49 | 205.20 | 3,359,938 | +0.28(+0.14%) |
Oct 26, 2017 | 204.97 | 205.42 | 204.83 | 204.92 | 2,941,361 | +0.61(+0.30%) |
Oct 25, 2017 | 205.44 | 205.44 | 203.60 | 204.31 | 4,348,479 | -0.99(-0.48%) |
Oct 24, 2017 | 205.15 | 205.66 | 205.01 | 205.30 | 3,766,124 | +1.44(+0.70%) |
Oct 23, 2017 | 204.68 | 204.68 | 203.83 | 203.87 | 2,646,982 | -0.42(-0.21%) |
Oct 20, 2017 | 203.71 | 204.29 | 203.20 | 204.29 | 3,738,144 | +1.46(+0.72%) |
Oct 19, 2017 | 202.12 | 202.84 | 201.84 | 202.83 | 2,603,220 | +0.17(+0.08%) |
Oct 18, 2017 | 202.26 | 202.86 | 202.18 | 202.66 | 3,104,374 | +1.41(+0.70%) |
Oct 17, 2017 | 201.13 | 201.35 | 200.97 | 201.25 | 2,096,683 | +0.35(+0.17%) |
Oct 16, 2017 | 200.57 | 200.97 | 200.34 | 200.90 | 2,710,270 | +0.63(+0.31%) |
Oct 13, 2017 | 200.25 | 200.48 | 200.08 | 200.27 | 1,992,169 | +0.35(+0.18%) |
Oct 12, 2017 | 200.06 | 200.34 | 199.76 | 199.92 | 1,486,100 | -0.25(-0.12%) |
Oct 11, 2017 | 199.91 | 200.19 | 199.78 | 200.17 | 1,621,220 | +0.31(+0.15%) |
Oct 10, 2017 | 199.82 | 200.01 | 199.32 | 199.86 | 1,618,754 | +0.64(+0.32%) |
Oct 09, 2017 | 199.54 | 199.60 | 199.06 | 199.22 | 1,148,713 | -0.02(-0.01%) |
Oct 06, 2017 | 199.06 | 199.31 | 198.96 | 199.24 | 2,387,284 | -0.08(-0.04%) |
Oct 05, 2017 | 198.42 | 199.34 | 198.27 | 199.32 | 2,577,354 | +1.08(+0.54%) |
Oct 04, 2017 | 198.22 | 198.48 | 198.04 | 198.24 | 1,995,338 | +0.15(+0.08%) |
Oct 03, 2017 | 197.66 | 198.13 | 197.54 | 198.09 | 2,862,131 | +0.88(+0.44%) |