Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 191.81 | 191.81 | 191.81 | 0 | -2.03(-1.05%) | |
Dec 28, 2017 | 191.95 | 194.08 | 191.00 | 193.84 | 647,472 | +2.39(+1.25%) |
Dec 27, 2017 | 193.00 | 193.10 | 191.23 | 191.45 | 1,172,546 | -1.01(-0.53%) |
Dec 26, 2017 | 191.54 | 193.07 | 191.28 | 192.46 | 679,072 | +0.37(+0.19%) |
Dec 22, 2017 | 194.13 | 194.13 | 191.16 | 192.09 | 1,155,881 | -1.07(-0.55%) |
Dec 21, 2017 | 195.33 | 196.53 | 193.11 | 193.16 | 1,671,125 | -1.43(-0.73%) |
Dec 20, 2017 | 195.96 | 198.58 | 194.38 | 194.58 | 1,478,325 | -1.16(-0.59%) |
Dec 19, 2017 | 194.98 | 196.89 | 194.12 | 195.74 | 974,181 | +0.87(+0.45%) |
Dec 18, 2017 | 194.68 | 195.31 | 193.11 | 194.88 | 1,740,498 | +2.08(+1.08%) |
Dec 15, 2017 | 193.78 | 193.87 | 191.61 | 192.80 | 3,853,906 | +0.48(+0.25%) |
Dec 14, 2017 | 197.26 | 197.40 | 192.17 | 192.32 | 1,094,377 | -4.05(-2.06%) |
Dec 13, 2017 | 196.86 | 197.74 | 196.45 | 196.37 | 1,099,811 | -0.53(-0.27%) |
Dec 12, 2017 | 196.90 | 198.31 | 195.01 | 196.90 | 1,105,826 | -0.64(-0.32%) |
Dec 11, 2017 | 197.72 | 199.00 | 196.74 | 197.54 | 1,145,907 | -0.77(-0.39%) |
Dec 08, 2017 | 195.27 | 199.83 | 194.71 | 198.30 | 1,324,042 | +3.75(+1.93%) |
Dec 07, 2017 | 192.31 | 195.70 | 192.21 | 194.55 | 1,039,919 | +1.69(+0.88%) |
Dec 06, 2017 | 192.78 | 194.16 | 191.41 | 192.86 | 920,932 | +0.09(+0.04%) |
Dec 05, 2017 | 193.44 | 193.84 | 191.47 | 192.78 | 971,213 | +0.01(+0.01%) |
Dec 04, 2017 | 199.31 | 200.04 | 192.20 | 192.77 | 1,951,179 | -4.06(-2.06%) |
Dec 01, 2017 | 199.86 | 199.86 | 193.39 | 196.83 | 1,527,274 | -3.14(-1.57%) |
Nov 30, 2017 | 194.82 | 200.65 | 194.09 | 199.97 | 2,163,450 | +5.57(+2.87%) |
Nov 29, 2017 | 189.98 | 195.70 | 188.77 | 194.39 | 1,620,079 | +4.99(+2.63%) |
Nov 28, 2017 | 189.62 | 190.30 | 188.10 | 189.41 | 2,024,994 | +0.59(+0.31%) |
Nov 27, 2017 | 189.76 | 190.92 | 188.76 | 188.82 | 1,564,425 | -0.63(-0.33%) |
Nov 24, 2017 | 189.44 | 190.26 | 188.98 | 189.45 | 433,926 | -0.11(-0.06%) |
Nov 22, 2017 | 191.01 | 191.13 | 188.81 | 189.57 | 837,968 | -1.20(-0.63%) |
Nov 21, 2017 | 188.89 | 190.86 | 188.63 | 190.77 | 1,191,328 | +2.44(+1.29%) |
Nov 20, 2017 | 187.62 | 188.73 | 186.89 | 188.33 | 874,858 | +1.36(+0.73%) |
Nov 17, 2017 | 188.80 | 189.09 | 186.78 | 186.97 | 1,038,627 | -2.83(-1.49%) |
Nov 16, 2017 | 185.77 | 190.15 | 185.39 | 189.80 | 1,194,791 | +4.22(+2.28%) |
Nov 15, 2017 | 185.70 | 186.44 | 185.22 | 185.58 | 1,369,592 | -0.61(-0.32%) |
Nov 14, 2017 | 186.27 | 186.69 | 184.40 | 186.19 | 1,337,506 | -0.44(-0.24%) |
Nov 13, 2017 | 186.81 | 187.25 | 185.02 | 186.63 | 1,353,082 | -0.35(-0.19%) |
Nov 10, 2017 | 186.58 | 187.51 | 185.96 | 186.98 | 1,049,387 | +0.43(+0.23%) |
Nov 09, 2017 | 188.89 | 188.89 | 185.46 | 186.55 | 1,878,567 | -2.81(-1.49%) |
Nov 08, 2017 | 193.61 | 193.61 | 189.34 | 189.36 | 1,733,103 | -4.71(-2.43%) |
Nov 07, 2017 | 193.63 | 194.98 | 192.68 | 194.07 | 1,194,743 | +0.46(+0.24%) |
Nov 06, 2017 | 190.68 | 193.78 | 190.24 | 193.61 | 1,399,906 | +2.93(+1.54%) |
Nov 03, 2017 | 187.61 | 191.82 | 185.37 | 190.68 | 1,311,027 | +3.31(+1.77%) |
Nov 02, 2017 | 194.32 | 194.32 | 186.62 | 187.37 | 2,073,800 | +0.52(+0.28%) |
Nov 01, 2017 | 187.19 | 187.55 | 185.82 | 186.85 | 1,777,669 | +0.59(+0.31%) |
Oct 31, 2017 | 187.60 | 187.60 | 185.59 | 186.26 | 1,366,587 | -0.47(-0.25%) |
Oct 30, 2017 | 190.34 | 190.67 | 186.72 | 186.73 | 1,193,875 | -3.99(-2.09%) |
Oct 27, 2017 | 187.65 | 191.25 | 187.57 | 190.72 | 1,569,526 | +3.01(+1.61%) |
Oct 26, 2017 | 185.47 | 190.98 | 185.02 | 187.71 | 1,869,326 | +2.88(+1.56%) |
Oct 25, 2017 | 182.66 | 184.96 | 181.79 | 184.83 | 1,693,143 | +1.71(+0.93%) |
Oct 24, 2017 | 182.13 | 183.71 | 181.33 | 183.12 | 1,298,172 | +0.48(+0.26%) |
Oct 23, 2017 | 181.08 | 183.50 | 180.66 | 182.64 | 1,325,688 | +1.85(+1.02%) |
Oct 20, 2017 | 178.51 | 182.02 | 178.13 | 180.78 | 1,809,720 | +3.02(+1.70%) |
Oct 19, 2017 | 178.56 | 178.56 | 175.76 | 177.76 | 2,152,994 | -1.08(-0.60%) |
Oct 18, 2017 | 177.41 | 179.94 | 177.41 | 178.84 | 2,603,374 | +2.04(+1.15%) |
Oct 17, 2017 | 175.09 | 178.27 | 174.99 | 176.80 | 2,413,036 | +2.09(+1.19%) |
Oct 16, 2017 | 175.81 | 176.57 | 173.80 | 174.71 | 1,289,784 | -1.09(-0.62%) |
Oct 13, 2017 | 173.78 | 176.07 | 172.91 | 175.81 | 2,090,245 | -0.77(-0.43%) |
Oct 12, 2017 | 177.21 | 178.27 | 176.19 | 176.57 | 1,206,273 | +0.01(+0.01%) |
Oct 11, 2017 | 177.40 | 177.62 | 175.96 | 176.56 | 1,409,564 | -1.06(-0.60%) |
Oct 10, 2017 | 178.58 | 178.91 | 176.51 | 177.62 | 1,037,583 | -0.96(-0.54%) |
Oct 09, 2017 | 179.79 | 180.29 | 178.37 | 178.58 | 827,871 | -1.76(-0.97%) |
Oct 06, 2017 | 180.40 | 182.01 | 179.68 | 180.34 | 931,398 | +0.25(+0.14%) |
Oct 05, 2017 | 180.41 | 181.27 | 178.95 | 180.09 | 1,119,031 | -0.07(-0.04%) |
Oct 04, 2017 | 181.34 | 182.28 | 180.01 | 180.15 | 1,116,477 | -1.17(-0.65%) |
Oct 03, 2017 | 178.69 | 181.81 | 178.69 | 181.32 | 1,544,156 | +2.81(+1.58%) |