Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 200.75 | 200.75 | 200.75 | 0 | -2.05(-1.01%) | |
Dec 28, 2017 | 207.95 | 208.40 | 201.60 | 202.80 | 52,470 | -5.40(-2.59%) |
Dec 27, 2017 | 208.60 | 210.80 | 205.00 | 208.20 | 17,112 | -0.80(-0.38%) |
Dec 26, 2017 | 210.00 | 212.15 | 207.57 | 209.00 | 18,669 | -1.65(-0.78%) |
Dec 22, 2017 | 213.10 | 213.10 | 210.05 | 210.65 | 27,855 | -3.75(-1.75%) |
Dec 21, 2017 | 210.90 | 215.30 | 210.90 | 214.40 | 21,314 | +2.80(+1.32%) |
Dec 20, 2017 | 211.35 | 215.30 | 210.50 | 211.60 | 29,086 | -0.30(-0.14%) |
Dec 19, 2017 | 212.60 | 221.45 | 210.30 | 211.90 | 23,192 | -1.85(-0.87%) |
Dec 18, 2017 | 215.50 | 218.20 | 211.55 | 213.75 | 25,100 | -1.50(-0.70%) |
Dec 15, 2017 | 207.80 | 221.15 | 206.10 | 215.25 | 67,908 | +7.15(+3.44%) |
Dec 14, 2017 | 211.05 | 211.05 | 183.85 | 208.10 | 23,656 | -3.70(-1.75%) |
Dec 13, 2017 | 212.00 | 213.15 | 210.20 | 211.80 | 23,184 | -1.30(-0.61%) |
Dec 12, 2017 | 209.80 | 215.85 | 209.80 | 213.10 | 24,299 | +2.65(+1.26%) |
Dec 11, 2017 | 214.65 | 214.65 | 208.40 | 210.45 | 26,672 | -4.70(-2.18%) |
Dec 08, 2017 | 213.00 | 221.25 | 212.95 | 215.15 | 29,722 | +2.70(+1.27%) |
Dec 07, 2017 | 212.95 | 216.80 | 212.20 | 212.45 | 24,129 | -1.05(-0.49%) |
Dec 06, 2017 | 214.55 | 218.75 | 212.45 | 213.50 | 31,971 | -2.00(-0.93%) |
Dec 05, 2017 | 218.55 | 219.10 | 215.50 | 215.50 | 23,721 | -4.15(-1.89%) |
Dec 04, 2017 | 223.10 | 223.54 | 223.10 | 219.65 | 22,297 | -1.90(-0.86%) |
Dec 01, 2017 | 220.50 | 223.15 | 219.05 | 221.55 | 19,453 | -0.10(-0.05%) |
Nov 30, 2017 | 225.15 | 226.30 | 220.40 | 221.65 | 45,935 | -2.75(-1.23%) |
Nov 29, 2017 | 224.70 | 228.32 | 224.70 | 224.40 | 28,074 | +0.40(+0.18%) |
Nov 28, 2017 | 225.70 | 228.35 | 218.96 | 224.00 | 44,700 | -2.90(-1.28%) |
Nov 27, 2017 | 224.85 | 228.25 | 224.85 | 226.90 | 27,948 | +2.85(+1.27%) |
Nov 24, 2017 | 227.55 | 227.55 | 221.70 | 224.05 | 12,804 | -3.45(-1.52%) |
Nov 22, 2017 | 230.10 | 233.00 | 227.40 | 227.50 | 30,612 | -3.20(-1.39%) |
Nov 21, 2017 | 227.60 | 233.25 | 227.60 | 230.70 | 28,624 | +2.70(+1.18%) |
Nov 20, 2017 | 226.25 | 229.75 | 225.60 | 228.00 | 22,602 | +1.70(+0.75%) |
Nov 17, 2017 | 226.00 | 227.90 | 224.05 | 226.30 | 17,321 | +0.15(+0.07%) |
Nov 16, 2017 | 223.55 | 229.15 | 223.55 | 226.15 | 38,893 | +3.15(+1.41%) |
Nov 15, 2017 | 220.70 | 224.34 | 220.40 | 223.00 | 59,901 | +1.15(+0.52%) |
Nov 14, 2017 | 213.07 | 222.25 | 213.07 | 221.85 | 26,878 | +1.35(+0.61%) |
Nov 13, 2017 | 219.00 | 222.35 | 216.70 | 220.50 | 30,095 | +0.65(+0.30%) |
Nov 10, 2017 | 224.10 | 227.55 | 219.70 | 219.85 | 12,636 | -4.65(-2.07%) |
Nov 09, 2017 | 225.00 | 229.30 | 222.00 | 224.50 | 20,374 | -1.80(-0.80%) |
Nov 08, 2017 | 228.75 | 229.95 | 225.75 | 226.30 | 24,220 | -3.05(-1.33%) |
Nov 07, 2017 | 229.75 | 231.50 | 227.50 | 229.35 | 30,431 | -1.15(-0.50%) |
Nov 06, 2017 | 227.30 | 230.50 | 227.30 | 230.50 | 10,851 | +1.80(+0.79%) |
Nov 03, 2017 | 229.90 | 231.15 | 228.55 | 228.70 | 20,565 | -1.10(-0.48%) |
Nov 02, 2017 | 226.80 | 230.25 | 225.90 | 229.80 | 16,163 | +2.00(+0.88%) |
Nov 01, 2017 | 229.65 | 230.30 | 226.00 | 227.80 | 13,645 | +0.00(+0.00%) |
Oct 31, 2017 | 228.65 | 228.70 | 226.75 | 227.80 | 22,342 | -0.10(-0.04%) |
Oct 30, 2017 | 231.20 | 231.20 | 226.00 | 227.90 | 19,628 | -3.50(-1.51%) |
Oct 27, 2017 | 230.00 | 231.90 | 227.10 | 231.40 | 24,371 | +0.15(+0.06%) |
Oct 26, 2017 | 233.50 | 233.50 | 229.30 | 231.25 | 31,275 | -1.85(-0.79%) |
Oct 25, 2017 | 233.80 | 234.47 | 231.58 | 233.10 | 14,930 | -0.70(-0.30%) |
Oct 24, 2017 | 234.15 | 236.15 | 232.55 | 233.80 | 26,509 | +0.25(+0.11%) |
Oct 23, 2017 | 234.95 | 235.00 | 233.05 | 233.55 | 11,050 | -0.75(-0.32%) |
Oct 20, 2017 | 234.75 | 237.30 | 233.20 | 234.30 | 22,575 | +2.00(+0.86%) |
Oct 19, 2017 | 229.85 | 232.35 | 229.40 | 232.30 | 14,214 | +1.70(+0.74%) |
Oct 18, 2017 | 230.00 | 233.88 | 229.60 | 230.60 | 40,750 | -0.70(-0.30%) |
Oct 17, 2017 | 230.75 | 232.50 | 229.70 | 231.30 | 15,887 | +0.75(+0.33%) |
Oct 16, 2017 | 231.20 | 231.95 | 229.25 | 230.55 | 22,260 | -0.15(-0.07%) |
Oct 13, 2017 | 229.45 | 231.00 | 229.00 | 230.70 | 23,364 | +2.30(+1.01%) |
Oct 12, 2017 | 229.85 | 231.40 | 227.15 | 228.40 | 66,069 | -0.90(-0.39%) |
Oct 11, 2017 | 227.30 | 231.00 | 227.30 | 229.30 | 22,516 | +0.30(+0.13%) |
Oct 10, 2017 | 228.65 | 230.05 | 227.70 | 229.00 | 21,624 | +1.75(+0.77%) |
Oct 09, 2017 | 228.30 | 229.35 | 226.65 | 227.25 | 17,198 | -0.80(-0.35%) |
Oct 06, 2017 | 229.10 | 231.80 | 226.45 | 228.05 | 46,383 | -0.70(-0.31%) |
Oct 05, 2017 | 226.35 | 231.47 | 226.35 | 228.75 | 36,602 | +2.70(+1.19%) |
Oct 04, 2017 | 229.05 | 229.10 | 225.40 | 226.05 | 30,491 | -2.05(-0.90%) |
Oct 03, 2017 | 227.70 | 230.15 | 225.95 | 228.10 | 64,168 | +1.25(+0.55%) |