Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 191.10 | 191.10 | 191.10 | 0 | +0.20(+0.10%) | |
Dec 28, 2017 | 195.65 | 195.65 | 190.70 | 190.90 | 154,188 | -3.70(-1.90%) |
Dec 27, 2017 | 195.40 | 197.05 | 193.25 | 194.60 | 116,480 | +0.10(+0.05%) |
Dec 26, 2017 | 192.10 | 196.90 | 191.81 | 194.50 | 112,873 | +3.20(+1.67%) |
Dec 22, 2017 | 192.20 | 193.80 | 191.20 | 191.30 | 131,190 | +0.40(+0.21%) |
Dec 21, 2017 | 190.00 | 193.20 | 189.22 | 190.90 | 199,551 | +1.80(+0.95%) |
Dec 20, 2017 | 187.90 | 191.00 | 186.70 | 189.10 | 208,854 | +2.35(+1.26%) |
Dec 19, 2017 | 190.75 | 190.75 | 185.50 | 186.75 | 239,285 | -2.85(-1.50%) |
Dec 18, 2017 | 191.30 | 193.70 | 188.45 | 189.60 | 258,235 | +2.15(+1.15%) |
Dec 15, 2017 | 184.80 | 188.70 | 184.80 | 187.45 | 239,325 | +2.45(+1.32%) |
Dec 14, 2017 | 184.55 | 187.50 | 183.57 | 185.00 | 177,816 | +0.10(+0.05%) |
Dec 13, 2017 | 186.75 | 189.65 | 184.65 | 184.90 | 175,225 | -1.85(-0.99%) |
Dec 12, 2017 | 193.00 | 193.65 | 186.75 | 186.75 | 176,442 | -6.25(-3.24%) |
Dec 11, 2017 | 193.70 | 194.15 | 190.05 | 193.00 | 110,444 | -1.00(-0.52%) |
Dec 08, 2017 | 190.20 | 194.30 | 188.25 | 194.00 | 178,120 | +0.00(+0.00%) |
Dec 07, 2017 | 188.10 | 190.80 | 186.20 | 161,387 | +0.00(+0.00%) | |
Dec 06, 2017 | 184.20 | 188.70 | 180.00 | 188.70 | 164,944 | +4.30(+2.33%) |
Dec 05, 2017 | 186.00 | 186.65 | 182.20 | 184.40 | 83,966 | -1.25(-0.67%) |
Dec 04, 2017 | 184.00 | 189.40 | 184.00 | 185.65 | 160,795 | +3.40(+1.87%) |
Dec 01, 2017 | 180.30 | 183.50 | 179.22 | 182.25 | 85,841 | +2.40(+1.33%) |
Nov 30, 2017 | 178.60 | 180.25 | 174.16 | 179.85 | 107,262 | +1.35(+0.76%) |
Nov 29, 2017 | 180.70 | 181.40 | 177.18 | 178.50 | 110,815 | -2.10(-1.16%) |
Nov 28, 2017 | 178.05 | 180.95 | 176.25 | 180.60 | 117,789 | +2.55(+1.43%) |
Nov 27, 2017 | 177.95 | 178.75 | 175.10 | 178.05 | 56,047 | +0.35(+0.20%) |
Nov 24, 2017 | 177.50 | 179.55 | 174.10 | 177.70 | 44,853 | +0.55(+0.31%) |
Nov 22, 2017 | 178.65 | 178.65 | 176.31 | 177.15 | 70,874 | -1.40(-0.78%) |
Nov 21, 2017 | 176.95 | 179.10 | 176.00 | 178.55 | 103,197 | +2.05(+1.16%) |
Nov 20, 2017 | 174.85 | 177.80 | 174.85 | 176.50 | 98,858 | +1.90(+1.09%) |
Nov 17, 2017 | 171.15 | 176.10 | 170.55 | 174.60 | 110,156 | +2.70(+1.57%) |
Nov 16, 2017 | 170.75 | 174.55 | 170.75 | 171.90 | 94,337 | +1.70(+1.00%) |
Nov 15, 2017 | 172.35 | 172.55 | 169.55 | 170.20 | 125,121 | -2.80(-1.62%) |
Nov 14, 2017 | 172.60 | 173.25 | 170.35 | 173.00 | 96,055 | -0.20(-0.12%) |
Nov 13, 2017 | 168.20 | 174.85 | 168.05 | 173.20 | 140,750 | -3.20(-1.81%) |
Nov 10, 2017 | 176.00 | 177.75 | 175.30 | 176.40 | 112,708 | +0.30(+0.17%) |
Nov 09, 2017 | 174.05 | 177.20 | 174.05 | 176.10 | 90,905 | +1.35(+0.77%) |
Nov 08, 2017 | 173.25 | 175.85 | 170.56 | 174.75 | 86,550 | +1.10(+0.63%) |
Nov 07, 2017 | 174.40 | 176.35 | 170.95 | 173.65 | 104,032 | +0.70(+0.40%) |
Nov 06, 2017 | 172.65 | 175.10 | 170.75 | 172.95 | 96,995 | -0.55(-0.32%) |
Nov 03, 2017 | 174.70 | 176.20 | 173.30 | 173.50 | 86,599 | -1.20(-0.69%) |
Nov 02, 2017 | 178.10 | 178.55 | 171.90 | 174.70 | 155,828 | -3.60(-2.02%) |
Nov 01, 2017 | 178.25 | 180.90 | 176.80 | 178.30 | 158,782 | +0.25(+0.14%) |
Oct 31, 2017 | 171.90 | 179.85 | 171.20 | 178.05 | 255,053 | +6.05(+3.52%) |
Oct 30, 2017 | 167.25 | 173.20 | 167.15 | 172.00 | 253,217 | +4.75(+2.84%) |
Oct 27, 2017 | 174.25 | 174.70 | 165.40 | 167.25 | 455,295 | -8.80(-5.00%) |
Oct 26, 2017 | 179.70 | 181.20 | 175.35 | 176.05 | 312,227 | -3.95(-2.19%) |
Oct 25, 2017 | 178.60 | 181.00 | 176.10 | 180.00 | 232,214 | +2.00(+1.12%) |
Oct 24, 2017 | 175.10 | 178.45 | 175.00 | 178.00 | 157,885 | +2.45(+1.40%) |
Oct 23, 2017 | 172.25 | 175.75 | 171.95 | 175.55 | 153,879 | +2.70(+1.56%) |
Oct 20, 2017 | 178.65 | 178.65 | 171.80 | 172.85 | 205,584 | -5.30(-2.98%) |
Oct 19, 2017 | 178.40 | 181.10 | 177.60 | 178.15 | 172,618 | -0.45(-0.25%) |
Oct 18, 2017 | 179.80 | 180.15 | 177.05 | 178.60 | 196,686 | -0.25(-0.14%) |
Oct 17, 2017 | 176.15 | 180.00 | 174.95 | 178.85 | 381,295 | +2.15(+1.22%) |
Oct 16, 2017 | 173.90 | 177.50 | 173.65 | 176.70 | 293,124 | +2.95(+1.70%) |
Oct 13, 2017 | 172.75 | 175.00 | 172.30 | 173.75 | 133,807 | +1.45(+0.84%) |
Oct 12, 2017 | 170.30 | 172.75 | 169.40 | 172.30 | 115,923 | +1.15(+0.67%) |
Oct 11, 2017 | 168.80 | 171.40 | 168.10 | 171.15 | 239,388 | +3.15(+1.88%) |
Oct 10, 2017 | 167.20 | 168.50 | 164.65 | 168.00 | 159,666 | +1.20(+0.72%) |
Oct 09, 2017 | 165.00 | 167.80 | 164.80 | 166.80 | 100,947 | +1.60(+0.97%) |
Oct 06, 2017 | 166.35 | 167.00 | 164.35 | 165.20 | 118,033 | -2.40(-1.43%) |
Oct 05, 2017 | 168.15 | 170.90 | 166.60 | 167.60 | 213,830 | +0.45(+0.27%) |
Oct 04, 2017 | 161.90 | 167.75 | 161.10 | 167.15 | 289,060 | +5.65(+3.50%) |
Oct 03, 2017 | 158.00 | 162.45 | 157.10 | 161.50 | 254,926 | +3.70(+2.34%) |