Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 175.24 | 175.24 | 175.24 | 0 | -0.31(-0.18%) | |
Dec 28, 2017 | 175.92 | 176.00 | 174.85 | 175.55 | 1,043,546 | +0.19(+0.11%) |
Dec 27, 2017 | 174.65 | 175.44 | 173.97 | 175.36 | 1,527,416 | +0.92(+0.53%) |
Dec 26, 2017 | 174.36 | 175.00 | 173.03 | 174.44 | 917,255 | -0.56(-0.32%) |
Dec 22, 2017 | 173.99 | 175.10 | 173.75 | 175.00 | 1,702,630 | +0.44(+0.25%) |
Dec 21, 2017 | 174.05 | 175.32 | 174.00 | 174.56 | 2,164,300 | +0.31(+0.18%) |
Dec 20, 2017 | 176.00 | 176.00 | 172.92 | 174.25 | 2,677,219 | -0.72(-0.41%) |
Dec 19, 2017 | 176.01 | 176.76 | 174.23 | 174.97 | 2,459,000 | -1.77(-1.00%) |
Dec 18, 2017 | 178.42 | 179.15 | 175.31 | 176.74 | 3,410,149 | -0.77(-0.43%) |
Dec 15, 2017 | 179.36 | 179.98 | 174.30 | 177.51 | 9,191,676 | +2.51(+1.43%) |
Dec 14, 2017 | 178.26 | 178.72 | 174.98 | 175.00 | 4,705,315 | -1.83(-1.03%) |
Dec 13, 2017 | 173.50 | 177.42 | 173.29 | 176.83 | 4,529,922 | +4.29(+2.49%) |
Dec 12, 2017 | 172.69 | 174.13 | 170.43 | 172.54 | 3,923,772 | -1.77(-1.02%) |
Dec 11, 2017 | 173.77 | 174.98 | 173.24 | 174.31 | 2,775,669 | +0.74(+0.43%) |
Dec 08, 2017 | 177.08 | 177.20 | 173.17 | 173.57 | 2,101,808 | -1.04(-0.60%) |
Dec 07, 2017 | 173.46 | 175.90 | 172.13 | 174.61 | 2,440,892 | +1.09(+0.63%) |
Dec 06, 2017 | 166.79 | 173.96 | 165.75 | 173.52 | 3,766,487 | +5.98(+3.57%) |
Dec 05, 2017 | 171.71 | 165.68 | 167.54 | 4,697,523 | -0.90(-0.53%) | |
Dec 04, 2017 | 180.62 | 168.43 | 168.44 | 5,930,331 | -11.08(-6.17%) | |
Dec 01, 2017 | 179.51 | 182.00 | 178.02 | 179.52 | 3,016,883 | -1.95(-1.07%) |
Nov 30, 2017 | 178.14 | 181.67 | 176.55 | 181.47 | 3,975,435 | +4.62(+2.61%) |
Nov 29, 2017 | 183.87 | 184.73 | 175.31 | 176.85 | 4,316,987 | -8.55(-4.61%) |
Nov 28, 2017 | 185.62 | 186.27 | 184.37 | 185.40 | 1,646,806 | +0.40(+0.22%) |
Nov 27, 2017 | 184.83 | 185.84 | 184.09 | 185.00 | 1,305,108 | +0.54(+0.29%) |
Nov 24, 2017 | 182.96 | 184.70 | 182.96 | 184.46 | 662,988 | +1.56(+0.85%) |
Nov 22, 2017 | 184.32 | 184.50 | 182.62 | 182.90 | 1,546,690 | -1.25(-0.68%) |
Nov 21, 2017 | 183.75 | 185.55 | 182.84 | 184.15 | 2,036,040 | +1.81(+0.99%) |
Nov 20, 2017 | 182.80 | 183.43 | 181.34 | 182.34 | 1,116,970 | +0.10(+0.05%) |
Nov 17, 2017 | 182.08 | 182.91 | 181.13 | 182.24 | 1,482,133 | -0.06(-0.03%) |
Nov 16, 2017 | 181.18 | 182.44 | 180.58 | 182.30 | 1,908,241 | +2.22(+1.23%) |
Nov 15, 2017 | 180.92 | 181.73 | 179.60 | 180.08 | 1,980,579 | -1.24(-0.68%) |
Nov 14, 2017 | 181.98 | 182.17 | 180.31 | 181.32 | 1,545,949 | -0.53(-0.29%) |
Nov 13, 2017 | 180.50 | 182.32 | 179.75 | 181.85 | 1,496,102 | +0.13(+0.07%) |
Nov 10, 2017 | 181.00 | 182.06 | 179.83 | 181.72 | 2,082,659 | -0.20(-0.11%) |
Nov 09, 2017 | 182.88 | 183.08 | 179.03 | 181.92 | 2,704,015 | -2.14(-1.16%) |
Nov 08, 2017 | 181.19 | 184.44 | 181.06 | 184.06 | 1,791,796 | +3.18(+1.76%) |
Nov 07, 2017 | 181.23 | 181.78 | 180.11 | 180.88 | 2,539,010 | +0.08(+0.04%) |
Nov 06, 2017 | 182.01 | 182.29 | 180.54 | 180.80 | 2,022,374 | -1.50(-0.82%) |
Nov 03, 2017 | 181.76 | 182.74 | 179.64 | 182.30 | 2,244,714 | +1.36(+0.75%) |
Nov 02, 2017 | 181.48 | 175.80 | 180.94 | 3,262,020 | +4.69(+2.66%) | |
Nov 01, 2017 | 176.59 | 176.94 | 174.70 | 176.25 | 2,002,919 | +1.09(+0.62%) |
Oct 31, 2017 | 176.16 | 176.67 | 174.52 | 175.16 | 2,656,266 | -0.87(-0.49%) |
Oct 30, 2017 | 177.00 | 177.48 | 174.45 | 176.03 | 2,124,220 | -1.30(-0.73%) |
Oct 27, 2017 | 174.02 | 177.58 | 174.02 | 177.33 | 2,807,106 | +3.58(+2.06%) |
Oct 26, 2017 | 172.06 | 175.02 | 172.02 | 173.75 | 2,580,865 | +1.92(+1.12%) |
Oct 25, 2017 | 170.37 | 173.41 | 170.03 | 171.83 | 2,785,555 | +0.25(+0.15%) |
Oct 24, 2017 | 171.47 | 172.49 | 170.49 | 171.58 | 2,658,523 | -0.58(-0.34%) |
Oct 23, 2017 | 175.68 | 175.85 | 171.83 | 172.16 | 3,220,738 | -3.48(-1.98%) |
Oct 20, 2017 | 171.50 | 175.84 | 171.35 | 175.64 | 6,019,412 | +3.91(+2.28%) |
Oct 19, 2017 | 165.50 | 172.15 | 164.42 | 171.73 | 13,522,117 | +18.73(+12.24%) |
Oct 18, 2017 | 150.33 | 153.43 | 149.03 | 153.00 | 4,242,437 | +2.62(+1.74%) |
Oct 17, 2017 | 150.52 | 150.93 | 148.15 | 150.38 | 3,547,537 | -0.08(-0.05%) |
Oct 16, 2017 | 151.15 | 153.00 | 149.28 | 150.46 | 3,833,160 | -3.47(-2.25%) |
Oct 13, 2017 | 153.96 | 154.59 | 153.06 | 153.93 | 2,515,573 | +0.32(+0.21%) |
Oct 12, 2017 | 153.72 | 154.85 | 153.39 | 153.61 | 2,430,093 | -0.04(-0.03%) |
Oct 11, 2017 | 152.09 | 153.70 | 151.35 | 153.65 | 2,790,974 | +1.50(+0.99%) |
Oct 10, 2017 | 152.00 | 152.86 | 151.32 | 152.15 | 2,817,629 | +0.65(+0.43%) |
Oct 09, 2017 | 150.76 | 151.57 | 150.25 | 151.50 | 1,461,004 | +0.38(+0.25%) |
Oct 06, 2017 | 149.96 | 151.36 | 149.53 | 151.12 | 2,283,030 | +0.87(+0.58%) |
Oct 05, 2017 | 148.49 | 150.45 | 147.71 | 150.25 | 2,413,612 | +2.30(+1.55%) |
Oct 04, 2017 | 148.21 | 148.46 | 146.60 | 147.95 | 2,885,596 | -0.65(-0.44%) |
Oct 03, 2017 | 148.48 | 148.80 | 147.99 | 148.60 | 1,808,195 | +0.66(+0.45%) |