Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 187.41 | 187.41 | 187.41 | 0 | -3.14(-1.65%) | |
Dec 28, 2017 | 190.50 | 190.83 | 189.62 | 190.55 | 127,741 | +0.13(+0.07%) |
Dec 27, 2017 | 189.96 | 191.62 | 188.55 | 190.42 | 237,082 | +0.88(+0.46%) |
Dec 26, 2017 | 191.31 | 191.46 | 189.29 | 189.54 | 128,040 | -2.10(-1.10%) |
Dec 22, 2017 | 190.92 | 191.80 | 190.06 | 191.64 | 148,693 | +1.01(+0.53%) |
Dec 21, 2017 | 194.95 | 195.65 | 190.05 | 190.63 | 198,355 | -3.06(-1.58%) |
Dec 20, 2017 | 193.82 | 194.87 | 192.31 | 193.69 | 141,592 | -0.20(-0.10%) |
Dec 19, 2017 | 190.91 | 193.99 | 190.71 | 193.89 | 229,829 | +3.82(+2.01%) |
Dec 18, 2017 | 190.01 | 191.38 | 189.05 | 190.07 | 233,646 | +1.36(+0.72%) |
Dec 15, 2017 | 189.42 | 191.22 | 188.14 | 188.71 | 391,522 | +0.27(+0.14%) |
Dec 14, 2017 | 193.53 | 194.74 | 188.18 | 188.44 | 292,909 | -4.62(-2.39%) |
Dec 13, 2017 | 193.02 | 193.86 | 191.74 | 193.06 | 177,320 | +0.12(+0.06%) |
Dec 12, 2017 | 194.06 | 195.13 | 192.44 | 192.94 | 191,913 | -0.49(-0.25%) |
Dec 11, 2017 | 191.36 | 193.84 | 191.08 | 193.43 | 258,837 | +2.07(+1.08%) |
Dec 08, 2017 | 188.01 | 191.40 | 187.95 | 191.36 | 273,136 | +3.45(+1.84%) |
Dec 07, 2017 | 187.54 | 190.53 | 187.54 | 187.91 | 355,093 | +0.91(+0.49%) |
Dec 06, 2017 | 187.71 | 189.26 | 186.72 | 187.00 | 258,716 | -0.96(-0.51%) |
Dec 05, 2017 | 189.20 | 193.03 | 187.34 | 187.96 | 379,090 | -1.61(-0.85%) |
Dec 04, 2017 | 196.52 | 196.52 | 189.45 | 189.57 | 532,433 | -5.03(-2.58%) |
Dec 01, 2017 | 195.00 | 195.26 | 191.50 | 194.60 | 353,377 | -0.24(-0.12%) |
Nov 30, 2017 | 195.15 | 196.18 | 193.08 | 194.84 | 352,134 | +0.69(+0.36%) |
Nov 29, 2017 | 197.86 | 198.82 | 193.00 | 194.15 | 419,165 | -3.18(-1.61%) |
Nov 28, 2017 | 198.71 | 199.06 | 194.61 | 197.33 | 808,604 | -1.12(-0.56%) |
Nov 27, 2017 | 199.98 | 200.28 | 198.09 | 198.45 | 289,165 | -1.29(-0.65%) |
Nov 24, 2017 | 199.63 | 199.98 | 198.56 | 199.74 | 85,790 | +0.88(+0.44%) |
Nov 22, 2017 | 199.70 | 199.75 | 197.01 | 198.86 | 280,671 | -0.72(-0.36%) |
Nov 21, 2017 | 197.22 | 199.61 | 196.31 | 199.58 | 352,850 | +3.99(+2.04%) |
Nov 20, 2017 | 200.00 | 200.00 | 195.11 | 195.59 | 409,138 | +1.27(+0.65%) |
Nov 17, 2017 | 194.56 | 194.88 | 191.44 | 194.32 | 448,782 | -0.59(-0.30%) |
Nov 16, 2017 | 193.79 | 196.48 | 193.36 | 194.91 | 291,553 | +1.80(+0.93%) |
Nov 15, 2017 | 193.61 | 194.17 | 190.07 | 193.11 | 342,547 | -0.64(-0.33%) |
Nov 14, 2017 | 195.00 | 196.08 | 193.11 | 193.75 | 344,240 | -1.38(-0.71%) |
Nov 13, 2017 | 193.36 | 196.00 | 193.36 | 195.13 | 464,623 | -0.08(-0.04%) |
Nov 10, 2017 | 195.53 | 196.20 | 193.59 | 195.21 | 176,495 | -0.33(-0.17%) |
Nov 09, 2017 | 196.93 | 197.28 | 194.83 | 195.54 | 213,486 | -1.43(-0.73%) |
Nov 08, 2017 | 193.90 | 197.79 | 192.62 | 196.97 | 379,927 | -0.24(-0.12%) |
Nov 07, 2017 | 197.11 | 198.00 | 194.95 | 197.21 | 176,487 | +0.66(+0.34%) |
Nov 06, 2017 | 195.18 | 198.29 | 195.14 | 196.55 | 348,991 | +1.65(+0.85%) |
Nov 03, 2017 | 190.33 | 195.02 | 190.33 | 194.90 | 320,979 | +4.85(+2.55%) |
Nov 02, 2017 | 189.82 | 193.29 | 189.77 | 190.05 | 365,074 | +1.16(+0.61%) |
Nov 01, 2017 | 192.98 | 194.42 | 188.12 | 188.89 | 386,670 | -4.03(-2.09%) |
Oct 31, 2017 | 180.12 | 193.95 | 180.12 | 192.92 | 800,012 | +13.44(+7.49%) |
Oct 30, 2017 | 179.56 | 180.12 | 177.40 | 179.48 | 394,338 | -1.59(-0.88%) |
Oct 27, 2017 | 182.02 | 183.96 | 180.04 | 181.07 | 676,567 | +1.48(+0.82%) |
Oct 26, 2017 | 177.00 | 180.15 | 170.30 | 179.59 | 1,151,174 | +8.22(+4.80%) |
Oct 25, 2017 | 176.72 | 176.72 | 164.80 | 171.37 | 861,702 | -5.34(-3.02%) |
Oct 24, 2017 | 175.80 | 177.11 | 174.49 | 176.71 | 279,675 | +0.71(+0.40%) |
Oct 23, 2017 | 174.98 | 177.75 | 174.53 | 176.00 | 264,493 | +1.38(+0.79%) |
Oct 20, 2017 | 173.40 | 175.79 | 172.27 | 174.62 | 209,566 | +2.41(+1.40%) |
Oct 19, 2017 | 173.00 | 173.37 | 170.57 | 172.21 | 225,788 | -0.74(-0.43%) |
Oct 18, 2017 | 172.97 | 173.75 | 171.91 | 172.95 | 174,769 | +0.48(+0.28%) |
Oct 17, 2017 | 171.00 | 172.64 | 170.94 | 172.47 | 167,995 | +1.92(+1.13%) |
Oct 16, 2017 | 171.66 | 172.92 | 170.10 | 170.55 | 295,837 | -3.30(-1.90%) |
Oct 13, 2017 | 172.60 | 175.48 | 172.12 | 173.85 | 141,223 | +0.85(+0.49%) |
Oct 12, 2017 | 173.59 | 173.59 | 170.60 | 173.00 | 364,130 | +0.34(+0.20%) |
Oct 11, 2017 | 172.39 | 172.93 | 171.66 | 172.66 | 284,881 | +0.48(+0.28%) |
Oct 10, 2017 | 173.87 | 173.87 | 171.49 | 172.18 | 293,859 | -1.81(-1.04%) |
Oct 09, 2017 | 175.59 | 175.72 | 173.63 | 173.99 | 219,501 | -0.89(-0.51%) |
Oct 06, 2017 | 173.37 | 175.60 | 173.10 | 174.88 | 208,368 | +1.23(+0.71%) |
Oct 05, 2017 | 172.31 | 174.14 | 170.75 | 173.65 | 278,254 | +1.85(+1.08%) |
Oct 04, 2017 | 169.74 | 171.95 | 168.71 | 171.80 | 250,462 | +3.02(+1.79%) |
Oct 03, 2017 | 170.12 | 170.82 | 167.82 | 168.78 | 334,607 | -1.08(-0.64%) |