Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 199.72 | 199.72 | 199.72 | 0 | -1.23(-0.61%) | |
Dec 28, 2017 | 199.01 | 201.18 | 198.81 | 200.94 | 182,007 | +1.79(+0.90%) |
Dec 27, 2017 | 199.07 | 200.08 | 198.23 | 199.15 | 212,837 | +0.59(+0.30%) |
Dec 26, 2017 | 198.48 | 199.09 | 197.54 | 198.56 | 131,004 | -0.14(-0.07%) |
Dec 22, 2017 | 197.72 | 199.37 | 196.69 | 198.70 | 169,667 | +2.26(+1.15%) |
Dec 21, 2017 | 197.80 | 198.43 | 196.26 | 196.44 | 179,843 | -0.69(-0.35%) |
Dec 20, 2017 | 198.48 | 199.44 | 196.43 | 197.13 | 229,520 | +0.38(+0.19%) |
Dec 19, 2017 | 197.24 | 197.87 | 196.11 | 196.75 | 248,720 | +0.81(+0.41%) |
Dec 18, 2017 | 195.49 | 196.60 | 193.70 | 195.94 | 390,027 | +2.66(+1.37%) |
Dec 15, 2017 | 189.69 | 194.38 | 189.69 | 193.29 | 615,402 | +4.33(+2.29%) |
Dec 14, 2017 | 190.71 | 191.51 | 188.83 | 188.96 | 237,441 | -1.49(-0.78%) |
Dec 13, 2017 | 192.18 | 193.04 | 190.37 | 190.44 | 309,227 | -1.00(-0.52%) |
Dec 12, 2017 | 191.45 | 193.44 | 191.06 | 191.45 | 436,663 | -1.22(-0.63%) |
Dec 11, 2017 | 195.04 | 195.12 | 192.07 | 192.66 | 271,687 | -2.36(-1.21%) |
Dec 08, 2017 | 193.48 | 195.14 | 192.77 | 195.03 | 252,701 | +2.16(+1.12%) |
Dec 07, 2017 | 192.56 | 194.68 | 191.57 | 192.87 | 193,035 | +0.21(+0.11%) |
Dec 06, 2017 | 191.82 | 194.31 | 191.22 | 192.65 | 200,112 | +0.95(+0.50%) |
Dec 05, 2017 | 192.80 | 193.44 | 190.23 | 191.70 | 262,671 | -0.34(-0.18%) |
Dec 04, 2017 | 194.33 | 195.38 | 191.58 | 192.04 | 263,967 | -0.48(-0.25%) |
Dec 01, 2017 | 193.93 | 193.93 | 185.76 | 192.52 | 486,359 | -0.80(-0.41%) |
Nov 30, 2017 | 195.03 | 196.65 | 192.46 | 193.31 | 337,648 | +0.04(+0.02%) |
Nov 29, 2017 | 192.40 | 195.10 | 191.63 | 193.28 | 349,899 | +1.95(+1.02%) |
Nov 28, 2017 | 188.26 | 191.50 | 186.57 | 191.33 | 370,316 | +3.84(+2.05%) |
Nov 27, 2017 | 185.22 | 187.85 | 185.22 | 187.49 | 305,090 | +2.25(+1.21%) |
Nov 24, 2017 | 185.64 | 185.68 | 183.99 | 185.24 | 88,169 | +0.37(+0.20%) |
Nov 22, 2017 | 185.40 | 185.80 | 184.75 | 184.87 | 152,911 | -0.33(-0.18%) |
Nov 21, 2017 | 182.82 | 185.22 | 181.96 | 185.20 | 277,665 | +3.55(+1.96%) |
Nov 20, 2017 | 181.83 | 183.27 | 181.13 | 181.65 | 209,179 | +0.57(+0.32%) |
Nov 17, 2017 | 179.57 | 182.51 | 179.14 | 181.07 | 330,793 | +0.58(+0.32%) |
Nov 16, 2017 | 180.99 | 182.10 | 180.06 | 180.49 | 250,511 | +0.70(+0.39%) |
Nov 15, 2017 | 176.04 | 180.24 | 174.05 | 179.79 | 362,910 | +1.58(+0.88%) |
Nov 14, 2017 | 176.92 | 178.42 | 175.56 | 178.21 | 480,582 | +0.28(+0.16%) |
Nov 13, 2017 | 177.93 | 178.41 | 176.45 | 177.93 | 290,387 | -1.46(-0.81%) |
Nov 10, 2017 | 180.55 | 181.55 | 178.65 | 179.39 | 246,088 | -0.73(-0.41%) |
Nov 09, 2017 | 179.45 | 181.60 | 179.05 | 180.12 | 379,480 | -0.82(-0.45%) |
Nov 08, 2017 | 180.08 | 181.47 | 179.22 | 180.94 | 244,639 | +0.59(+0.33%) |
Nov 07, 2017 | 180.85 | 182.53 | 179.32 | 180.34 | 246,586 | -0.50(-0.28%) |
Nov 06, 2017 | 180.14 | 181.73 | 179.50 | 180.85 | 233,318 | +0.69(+0.38%) |
Nov 03, 2017 | 179.40 | 180.36 | 178.32 | 180.16 | 395,396 | +0.01(+0.00%) |
Nov 02, 2017 | 180.47 | 181.74 | 178.74 | 180.15 | 244,110 | -0.75(-0.41%) |
Nov 01, 2017 | 182.59 | 183.29 | 180.48 | 180.90 | 312,022 | -0.38(-0.21%) |
Oct 31, 2017 | 179.50 | 182.34 | 179.09 | 181.28 | 531,970 | +0.97(+0.54%) |
Oct 30, 2017 | 183.22 | 183.22 | 178.71 | 180.31 | 404,782 | -5.03(-2.72%) |
Oct 27, 2017 | 185.02 | 186.53 | 184.15 | 185.34 | 304,728 | -0.30(-0.16%) |
Oct 26, 2017 | 184.43 | 185.88 | 183.62 | 185.64 | 315,371 | +1.75(+0.95%) |
Oct 25, 2017 | 190.24 | 191.30 | 182.42 | 183.89 | 434,987 | -6.22(-3.27%) |
Oct 24, 2017 | 191.19 | 191.61 | 189.41 | 190.11 | 227,492 | -0.25(-0.13%) |
Oct 23, 2017 | 192.07 | 192.84 | 189.94 | 190.37 | 295,918 | -1.64(-0.86%) |
Oct 20, 2017 | 190.50 | 192.75 | 190.50 | 192.01 | 229,776 | +1.77(+0.93%) |
Oct 19, 2017 | 188.69 | 190.82 | 188.00 | 190.24 | 119,352 | +0.25(+0.13%) |
Oct 18, 2017 | 188.42 | 190.69 | 188.31 | 189.99 | 176,950 | +1.62(+0.86%) |
Oct 17, 2017 | 190.09 | 190.28 | 187.97 | 188.36 | 250,102 | -1.47(-0.77%) |
Oct 16, 2017 | 188.72 | 190.47 | 188.72 | 189.83 | 300,206 | +1.70(+0.90%) |
Oct 13, 2017 | 188.36 | 190.38 | 187.10 | 188.13 | 374,894 | -0.20(-0.11%) |
Oct 12, 2017 | 188.81 | 190.27 | 187.38 | 188.33 | 403,190 | -0.78(-0.41%) |
Oct 11, 2017 | 189.80 | 190.18 | 188.57 | 189.11 | 331,014 | -0.64(-0.34%) |
Oct 10, 2017 | 189.45 | 190.01 | 187.59 | 189.75 | 365,268 | +1.07(+0.57%) |
Oct 09, 2017 | 189.78 | 190.51 | 188.12 | 188.68 | 297,856 | -0.49(-0.26%) |
Oct 06, 2017 | 189.81 | 190.32 | 187.71 | 189.17 | 186,187 | -0.58(-0.31%) |
Oct 05, 2017 | 189.87 | 191.26 | 189.15 | 189.75 | 241,248 | +0.14(+0.07%) |
Oct 04, 2017 | 188.36 | 190.33 | 187.78 | 189.62 | 376,074 | +2.15(+1.15%) |
Oct 03, 2017 | 186.62 | 188.30 | 184.69 | 187.47 | 434,594 | +0.26(+0.14%) |