Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 209.07 | 209.07 | 209.07 | 0 | -3.33(-1.57%) | |
Dec 28, 2017 | 211.88 | 212.66 | 209.98 | 212.39 | 150,672 | +1.65(+0.78%) |
Dec 27, 2017 | 210.41 | 211.45 | 210.06 | 210.74 | 132,594 | +0.70(+0.33%) |
Dec 26, 2017 | 210.27 | 211.80 | 209.78 | 210.04 | 79,679 | -0.57(-0.27%) |
Dec 22, 2017 | 209.51 | 211.11 | 207.68 | 210.61 | 273,168 | +1.83(+0.88%) |
Dec 21, 2017 | 211.43 | 211.43 | 207.23 | 208.78 | 225,473 | -2.34(-1.11%) |
Dec 20, 2017 | 213.08 | 213.08 | 207.08 | 211.12 | 602,118 | +0.02(+0.01%) |
Dec 19, 2017 | 211.43 | 213.05 | 210.30 | 211.11 | 357,715 | -0.53(-0.25%) |
Dec 18, 2017 | 212.48 | 214.07 | 209.78 | 211.64 | 302,295 | -0.20(-0.10%) |
Dec 15, 2017 | 208.29 | 212.85 | 207.68 | 211.84 | 609,687 | +4.39(+2.12%) |
Dec 14, 2017 | 208.44 | 210.26 | 206.68 | 207.45 | 237,716 | -1.07(-0.52%) |
Dec 13, 2017 | 207.90 | 211.00 | 207.19 | 208.53 | 528,601 | +1.38(+0.66%) |
Dec 12, 2017 | 207.82 | 208.97 | 206.88 | 207.15 | 240,852 | -0.50(-0.24%) |
Dec 11, 2017 | 210.27 | 210.44 | 207.23 | 207.65 | 208,911 | -2.58(-1.23%) |
Dec 08, 2017 | 209.77 | 211.09 | 208.85 | 210.23 | 436,746 | +1.02(+0.49%) |
Dec 07, 2017 | 207.18 | 209.75 | 207.00 | 209.21 | 229,397 | +1.96(+0.95%) |
Dec 06, 2017 | 206.54 | 208.29 | 206.42 | 207.25 | 406,840 | +0.76(+0.37%) |
Dec 05, 2017 | 208.33 | 209.32 | 206.41 | 206.49 | 252,447 | -1.35(-0.65%) |
Dec 04, 2017 | 211.06 | 211.50 | 206.96 | 207.83 | 237,252 | -1.49(-0.71%) |
Dec 01, 2017 | 214.36 | 214.43 | 208.16 | 209.32 | 198,630 | -5.04(-2.35%) |
Nov 30, 2017 | 213.28 | 215.71 | 212.39 | 214.36 | 477,626 | +1.76(+0.83%) |
Nov 29, 2017 | 213.91 | 214.59 | 212.23 | 212.60 | 189,498 | -1.27(-0.59%) |
Nov 28, 2017 | 209.36 | 214.21 | 207.59 | 213.87 | 283,181 | +5.38(+2.58%) |
Nov 27, 2017 | 207.37 | 208.90 | 207.19 | 208.49 | 153,123 | +0.53(+0.26%) |
Nov 24, 2017 | 208.45 | 208.45 | 207.17 | 207.96 | 70,592 | +0.34(+0.16%) |
Nov 22, 2017 | 210.11 | 210.11 | 207.22 | 207.62 | 288,938 | -1.64(-0.78%) |
Nov 21, 2017 | 208.01 | 210.31 | 208.01 | 209.26 | 246,611 | +2.03(+0.98%) |
Nov 20, 2017 | 206.88 | 207.63 | 205.58 | 207.24 | 181,358 | +1.31(+0.64%) |
Nov 17, 2017 | 208.23 | 208.23 | 205.85 | 205.93 | 247,412 | -2.61(-1.25%) |
Nov 16, 2017 | 209.58 | 209.91 | 207.59 | 208.54 | 214,198 | +0.23(+0.11%) |
Nov 15, 2017 | 209.69 | 210.10 | 207.40 | 208.31 | 168,636 | -1.74(-0.83%) |
Nov 14, 2017 | 211.26 | 211.32 | 208.79 | 210.05 | 298,066 | -1.46(-0.69%) |
Nov 13, 2017 | 212.53 | 212.96 | 210.54 | 211.51 | 219,586 | -1.31(-0.62%) |
Nov 10, 2017 | 214.84 | 214.84 | 210.39 | 212.82 | 322,022 | -1.67(-0.78%) |
Nov 09, 2017 | 221.32 | 221.94 | 214.13 | 214.49 | 463,364 | -8.32(-3.73%) |
Nov 08, 2017 | 207.81 | 224.12 | 207.81 | 222.81 | 1,140,509 | +16.46(+7.98%) |
Nov 07, 2017 | 209.28 | 210.60 | 205.82 | 206.35 | 387,265 | -2.53(-1.21%) |
Nov 06, 2017 | 207.58 | 210.41 | 207.52 | 208.88 | 275,969 | +1.01(+0.48%) |
Nov 03, 2017 | 207.59 | 208.21 | 205.88 | 207.87 | 320,614 | +0.44(+0.21%) |
Nov 02, 2017 | 206.72 | 208.20 | 205.39 | 207.43 | 339,723 | +0.80(+0.39%) |
Nov 01, 2017 | 206.20 | 206.84 | 205.31 | 206.63 | 201,435 | +0.73(+0.36%) |
Oct 31, 2017 | 205.51 | 206.23 | 204.02 | 205.89 | 307,214 | +0.60(+0.29%) |
Oct 30, 2017 | 205.67 | 206.41 | 204.71 | 205.29 | 126,843 | -1.16(-0.56%) |
Oct 27, 2017 | 205.64 | 206.68 | 204.22 | 206.45 | 214,534 | +1.45(+0.71%) |
Oct 26, 2017 | 207.29 | 207.83 | 203.62 | 205.00 | 198,168 | -1.93(-0.93%) |
Oct 25, 2017 | 208.25 | 209.20 | 205.56 | 206.93 | 171,696 | -1.71(-0.82%) |
Oct 24, 2017 | 207.48 | 208.90 | 207.48 | 208.63 | 216,651 | +1.19(+0.58%) |
Oct 23, 2017 | 209.37 | 209.37 | 206.40 | 207.44 | 284,428 | -0.74(-0.36%) |
Oct 20, 2017 | 208.44 | 209.33 | 207.67 | 208.18 | 200,524 | +0.54(+0.26%) |
Oct 19, 2017 | 206.94 | 207.82 | 205.31 | 207.64 | 253,974 | -0.07(-0.03%) |
Oct 18, 2017 | 208.79 | 208.84 | 205.33 | 207.71 | 362,940 | -0.30(-0.14%) |
Oct 17, 2017 | 208.76 | 209.49 | 207.61 | 208.01 | 221,131 | -0.62(-0.30%) |
Oct 16, 2017 | 207.13 | 208.78 | 206.85 | 208.63 | 285,984 | +1.35(+0.65%) |
Oct 13, 2017 | 208.33 | 209.00 | 206.79 | 207.28 | 259,183 | -0.92(-0.44%) |
Oct 12, 2017 | 207.08 | 209.27 | 206.40 | 208.20 | 489,256 | +1.34(+0.65%) |
Oct 11, 2017 | 207.32 | 208.43 | 206.18 | 206.87 | 256,616 | -0.84(-0.40%) |
Oct 10, 2017 | 209.44 | 209.44 | 207.06 | 207.71 | 269,141 | -0.94(-0.45%) |
Oct 09, 2017 | 208.84 | 209.53 | 207.91 | 208.64 | 219,779 | +0.10(+0.05%) |
Oct 06, 2017 | 207.07 | 208.65 | 206.23 | 208.55 | 305,992 | +1.48(+0.71%) |
Oct 05, 2017 | 206.30 | 207.83 | 205.11 | 207.07 | 280,978 | +0.02(+0.01%) |
Oct 04, 2017 | 204.46 | 207.13 | 204.43 | 207.05 | 422,437 | +1.89(+0.92%) |
Oct 03, 2017 | 204.64 | 205.59 | 203.39 | 205.16 | 494,089 | +1.83(+0.90%) |