Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 198.22 | 198.22 | 198.22 | 0 | -1.34(-0.67%) | |
Dec 28, 2017 | 199.34 | 199.96 | 198.82 | 199.56 | 2,340,013 | +0.87(+0.44%) |
Dec 27, 2017 | 197.50 | 198.82 | 197.28 | 198.69 | 3,342,736 | +1.12(+0.57%) |
Dec 26, 2017 | 197.97 | 198.57 | 197.28 | 197.57 | 1,769,570 | -0.35(-0.18%) |
Dec 22, 2017 | 199.24 | 199.68 | 196.88 | 197.92 | 3,786,759 | -0.97(-0.49%) |
Dec 21, 2017 | 198.85 | 199.56 | 198.21 | 198.89 | 3,011,960 | +1.10(+0.56%) |
Dec 20, 2017 | 199.39 | 199.75 | 197.68 | 197.79 | 3,913,898 | -0.12(-0.06%) |
Dec 19, 2017 | 200.16 | 200.50 | 197.68 | 197.91 | 3,293,924 | -1.43(-0.72%) |
Dec 18, 2017 | 199.50 | 200.26 | 198.94 | 199.34 | 4,599,463 | +1.56(+0.79%) |
Dec 15, 2017 | 198.24 | 199.20 | 197.23 | 197.78 | 9,169,379 | +1.12(+0.57%) |
Dec 14, 2017 | 198.12 | 198.19 | 195.94 | 196.66 | 3,593,949 | -0.74(-0.37%) |
Dec 13, 2017 | 198.56 | 199.63 | 197.35 | 197.40 | 4,068,123 | -1.67(-0.84%) |
Dec 12, 2017 | 199.07 | 199.92 | 197.00 | 199.07 | 4,342,814 | +2.37(+1.20%) |
Dec 11, 2017 | 196.63 | 197.18 | 195.30 | 196.70 | 3,605,032 | +0.26(+0.13%) |
Dec 08, 2017 | 196.44 | 197.28 | 195.02 | 196.44 | 3,953,424 | +0.10(+0.05%) |
Dec 07, 2017 | 195.91 | 196.75 | 194.98 | 196.34 | 2,650,907 | +0.33(+0.17%) |
Dec 06, 2017 | 196.06 | 196.83 | 195.10 | 196.01 | 3,312,302 | -0.06(-0.03%) |
Dec 05, 2017 | 197.77 | 197.99 | 195.50 | 196.07 | 3,411,405 | -0.89(-0.45%) |
Dec 04, 2017 | 196.18 | 199.48 | 196.18 | 196.96 | 4,898,827 | +2.40(+1.23%) |
Dec 01, 2017 | 193.59 | 194.99 | 190.56 | 194.56 | 5,177,289 | +1.55(+0.80%) |
Nov 30, 2017 | 190.35 | 193.81 | 189.95 | 193.01 | 6,417,897 | +3.16(+1.66%) |
Nov 29, 2017 | 188.20 | 192.00 | 187.57 | 189.85 | 4,897,888 | +2.31(+1.23%) |
Nov 28, 2017 | 184.10 | 187.84 | 184.02 | 187.54 | 3,720,403 | +4.05(+2.21%) |
Nov 27, 2017 | 182.74 | 183.87 | 182.41 | 183.49 | 2,985,143 | +1.13(+0.62%) |
Nov 24, 2017 | 182.66 | 182.98 | 182.25 | 182.36 | 1,038,600 | -0.20(-0.11%) |
Nov 22, 2017 | 183.78 | 183.78 | 181.94 | 182.56 | 3,017,043 | -0.62(-0.34%) |
Nov 21, 2017 | 181.78 | 183.50 | 181.51 | 183.18 | 3,046,589 | +1.55(+0.85%) |
Nov 20, 2017 | 181.43 | 181.98 | 180.44 | 181.63 | 2,428,807 | +0.57(+0.31%) |
Nov 17, 2017 | 181.70 | 181.94 | 180.50 | 181.06 | 2,715,940 | -0.99(-0.54%) |
Nov 16, 2017 | 182.21 | 183.05 | 181.65 | 182.05 | 3,943,521 | +0.24(+0.13%) |
Nov 15, 2017 | 182.13 | 182.90 | 181.41 | 181.81 | 4,002,896 | -1.53(-0.83%) |
Nov 14, 2017 | 183.66 | 184.00 | 182.50 | 183.34 | 3,087,959 | -1.06(-0.57%) |
Nov 13, 2017 | 183.16 | 184.85 | 183.16 | 184.40 | 1,889,880 | +0.72(+0.39%) |
Nov 10, 2017 | 183.84 | 184.07 | 182.51 | 183.68 | 3,043,339 | -0.81(-0.44%) |
Nov 09, 2017 | 183.34 | 184.68 | 181.76 | 184.49 | 3,633,047 | -0.11(-0.06%) |
Nov 08, 2017 | 186.31 | 186.89 | 184.35 | 184.60 | 4,118,520 | -1.70(-0.91%) |
Nov 07, 2017 | 187.23 | 188.19 | 185.61 | 186.30 | 2,500,555 | -0.38(-0.20%) |
Nov 06, 2017 | 186.10 | 187.57 | 185.30 | 186.68 | 2,603,052 | -0.59(-0.32%) |
Nov 03, 2017 | 188.13 | 188.55 | 187.02 | 187.27 | 2,159,941 | -1.34(-0.71%) |
Nov 02, 2017 | 186.75 | 188.78 | 185.89 | 188.61 | 3,340,794 | +1.44(+0.77%) |
Nov 01, 2017 | 188.10 | 188.13 | 186.73 | 187.17 | 2,727,406 | +0.23(+0.12%) |
Oct 31, 2017 | 188.06 | 188.11 | 186.41 | 186.94 | 3,290,104 | -0.91(-0.48%) |
Oct 30, 2017 | 188.02 | 188.51 | 187.35 | 187.85 | 2,472,923 | -0.74(-0.39%) |
Oct 27, 2017 | 188.32 | 188.63 | 187.05 | 188.59 | 2,978,782 | -0.02(-0.01%) |
Oct 26, 2017 | 189.65 | 189.92 | 187.83 | 188.61 | 2,740,425 | -0.10(-0.05%) |
Oct 25, 2017 | 189.83 | 190.00 | 187.66 | 188.71 | 3,394,032 | -1.07(-0.56%) |
Oct 24, 2017 | 189.92 | 190.68 | 189.53 | 189.78 | 2,888,241 | +0.39(+0.21%) |
Oct 23, 2017 | 189.18 | 189.72 | 188.64 | 189.39 | 2,418,015 | +0.35(+0.19%) |
Oct 20, 2017 | 187.75 | 189.04 | 187.58 | 189.04 | 2,934,866 | +1.83(+0.98%) |
Oct 19, 2017 | 187.16 | 187.50 | 186.43 | 187.21 | 2,831,762 | -0.64(-0.34%) |
Oct 18, 2017 | 187.75 | 188.13 | 186.80 | 187.85 | 2,192,880 | +0.46(+0.25%) |
Oct 17, 2017 | 187.96 | 188.00 | 186.50 | 187.39 | 2,273,029 | -0.57(-0.30%) |
Oct 16, 2017 | 188.00 | 188.62 | 187.57 | 187.96 | 2,316,506 | +0.59(+0.31%) |
Oct 13, 2017 | 186.77 | 188.00 | 186.33 | 187.37 | 2,830,248 | +1.07(+0.57%) |
Oct 12, 2017 | 187.70 | 187.99 | 185.97 | 186.30 | 2,640,308 | -1.16(-0.62%) |
Oct 11, 2017 | 187.40 | 187.95 | 186.48 | 187.46 | 2,750,386 | -0.54(-0.29%) |
Oct 10, 2017 | 187.46 | 188.20 | 187.16 | 188.00 | 2,212,807 | +0.50(+0.27%) |
Oct 09, 2017 | 187.50 | 187.95 | 186.64 | 187.50 | 2,036,652 | +0.07(+0.04%) |
Oct 06, 2017 | 187.20 | 187.62 | 186.05 | 187.43 | 2,995,155 | +0.31(+0.17%) |
Oct 05, 2017 | 186.17 | 188.04 | 185.80 | 187.12 | 2,784,983 | +1.29(+0.69%) |
Oct 04, 2017 | 186.20 | 186.67 | 185.51 | 185.83 | 2,071,571 | +0.16(+0.09%) |
Oct 03, 2017 | 185.60 | 186.51 | 184.60 | 185.67 | 3,173,877 | +0.26(+0.14%) |