Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 164.15 | 164.15 | 164.15 | 0 | -0.97(-0.59%) | |
Dec 28, 2017 | 165.26 | 165.27 | 164.84 | 165.12 | 11,285 | +0.28(+0.17%) |
Dec 27, 2017 | 164.39 | 165.04 | 164.39 | 164.84 | 10,754 | +0.33(+0.20%) |
Dec 26, 2017 | 164.44 | 164.63 | 163.85 | 164.51 | 19,989 | -0.77(-0.46%) |
Dec 22, 2017 | 165.33 | 165.36 | 165.02 | 165.28 | 16,804 | -0.31(-0.19%) |
Dec 21, 2017 | 166.31 | 166.56 | 165.52 | 165.59 | 15,464 | -0.51(-0.30%) |
Dec 20, 2017 | 167.10 | 167.18 | 165.60 | 166.09 | 36,736 | -0.21(-0.13%) |
Dec 19, 2017 | 166.86 | 167.11 | 165.83 | 166.31 | 21,499 | -0.87(-0.52%) |
Dec 18, 2017 | 166.63 | 167.23 | 166.54 | 167.18 | 152,302 | +1.69(+1.02%) |
Dec 15, 2017 | 164.44 | 165.85 | 164.05 | 165.49 | 30,913 | +1.54(+0.94%) |
Dec 14, 2017 | 164.05 | 164.78 | 163.88 | 163.94 | 18,781 | +0.13(+0.08%) |
Dec 13, 2017 | 164.22 | 164.48 | 163.69 | 163.82 | 18,927 | +0.21(+0.13%) |
Dec 12, 2017 | 163.93 | 164.42 | 163.46 | 163.60 | 16,412 | -0.47(-0.28%) |
Dec 11, 2017 | 163.12 | 164.10 | 162.92 | 164.07 | 17,973 | +1.11(+0.68%) |
Dec 08, 2017 | 163.56 | 163.98 | 162.86 | 162.96 | 14,270 | +0.57(+0.35%) |
Dec 07, 2017 | 161.43 | 162.57 | 161.29 | 162.39 | 16,726 | +1.25(+0.78%) |
Dec 06, 2017 | 159.50 | 161.57 | 159.50 | 161.14 | 17,330 | +0.86(+0.54%) |
Dec 05, 2017 | 159.52 | 161.91 | 158.93 | 160.28 | 60,108 | +0.40(+0.25%) |
Dec 04, 2017 | 163.79 | 164.14 | 159.58 | 159.87 | 526,620 | -3.14(-1.92%) |
Dec 01, 2017 | 163.12 | 163.83 | 161.89 | 163.01 | 296,863 | -1.03(-0.63%) |
Nov 30, 2017 | 163.42 | 164.28 | 162.99 | 164.04 | 32,197 | +1.38(+0.85%) |
Nov 29, 2017 | 166.73 | 166.73 | 161.86 | 162.66 | 46,194 | -4.25(-2.55%) |
Nov 28, 2017 | 167.05 | 167.36 | 166.34 | 166.91 | 32,701 | +0.30(+0.18%) |
Nov 27, 2017 | 166.66 | 166.95 | 166.41 | 166.61 | 10,657 | -0.05(-0.03%) |
Nov 24, 2017 | 165.68 | 166.67 | 165.56 | 166.66 | 15,135 | +1.14(+0.69%) |
Nov 22, 2017 | 165.82 | 165.82 | 165.30 | 165.52 | 19,281 | -0.21(-0.13%) |
Nov 21, 2017 | 164.68 | 165.77 | 164.68 | 165.73 | 15,938 | +1.85(+1.13%) |
Nov 20, 2017 | 163.63 | 164.00 | 163.48 | 163.88 | 16,992 | +0.47(+0.29%) |
Nov 17, 2017 | 164.13 | 164.13 | 163.17 | 163.41 | 18,476 | -0.80(-0.48%) |
Nov 16, 2017 | 162.95 | 164.51 | 162.95 | 164.21 | 21,588 | +2.50(+1.54%) |
Nov 15, 2017 | 162.32 | 162.54 | 161.53 | 161.71 | 18,588 | -1.46(-0.89%) |
Nov 14, 2017 | 162.78 | 163.29 | 162.25 | 163.17 | 19,116 | +0.02(+0.01%) |
Nov 13, 2017 | 162.55 | 163.39 | 162.47 | 163.15 | 11,420 | +0.08(+0.05%) |
Nov 10, 2017 | 162.77 | 163.22 | 162.61 | 163.07 | 21,090 | -0.06(-0.04%) |
Nov 09, 2017 | 163.12 | 163.22 | 161.54 | 163.13 | 22,032 | -1.26(-0.77%) |
Nov 08, 2017 | 163.61 | 164.53 | 163.18 | 164.39 | 12,458 | +0.83(+0.51%) |
Nov 07, 2017 | 163.99 | 164.00 | 163.23 | 163.56 | 13,812 | -0.47(-0.28%) |
Nov 06, 2017 | 163.42 | 164.05 | 163.42 | 164.03 | 31,052 | +0.78(+0.48%) |
Nov 03, 2017 | 162.85 | 163.36 | 161.83 | 163.25 | 21,484 | +1.08(+0.66%) |
Nov 02, 2017 | 162.11 | 162.26 | 161.14 | 162.18 | 48,053 | +0.08(+0.05%) |
Nov 01, 2017 | 162.94 | 163.19 | 161.35 | 162.10 | 33,830 | -0.09(-0.05%) |
Oct 31, 2017 | 162.11 | 162.45 | 161.74 | 162.19 | 53,273 | +0.50(+0.31%) |
Oct 30, 2017 | 162.02 | 161.07 | 161.69 | 30,815 | +0.41(+0.25%) | |
Oct 27, 2017 | 159.50 | 161.56 | 159.46 | 161.28 | 64,789 | +4.60(+2.94%) |
Oct 26, 2017 | 156.64 | 156.98 | 156.43 | 156.68 | 36,065 | +0.72(+0.46%) |
Oct 25, 2017 | 156.41 | 156.83 | 154.95 | 155.96 | 23,626 | -0.60(-0.38%) |
Oct 24, 2017 | 156.25 | 156.82 | 156.02 | 156.56 | 25,990 | +0.53(+0.34%) |
Oct 23, 2017 | 157.12 | 157.12 | 155.82 | 156.03 | 36,370 | -0.59(-0.38%) |
Oct 20, 2017 | 156.68 | 157.01 | 156.51 | 156.62 | 35,345 | +0.84(+0.54%) |
Oct 19, 2017 | 155.21 | 155.78 | 154.67 | 155.78 | 13,140 | -0.42(-0.27%) |
Oct 18, 2017 | 156.30 | 156.47 | 155.86 | 156.19 | 19,859 | +0.39(+0.25%) |
Oct 17, 2017 | 155.56 | 155.88 | 155.54 | 155.80 | 19,848 | -0.11(-0.07%) |
Oct 16, 2017 | 156.07 | 156.22 | 155.44 | 155.91 | 10,305 | +0.28(+0.18%) |
Oct 13, 2017 | 155.57 | 155.86 | 155.52 | 155.63 | 10,629 | +0.76(+0.49%) |
Oct 12, 2017 | 154.56 | 155.32 | 154.48 | 154.87 | 39,363 | +0.19(+0.13%) |
Oct 11, 2017 | 154.04 | 154.68 | 153.97 | 154.68 | 20,250 | +0.67(+0.44%) |
Oct 10, 2017 | 154.51 | 154.53 | 153.36 | 154.01 | 18,760 | +0.03(+0.02%) |
Oct 09, 2017 | 154.04 | 154.38 | 153.79 | 153.98 | 14,636 | +0.28(+0.18%) |
Oct 06, 2017 | 152.59 | 153.71 | 152.59 | 153.70 | 15,589 | +0.50(+0.33%) |
Oct 05, 2017 | 152.17 | 153.19 | 152.10 | 153.19 | 28,546 | +1.61(+1.06%) |
Oct 04, 2017 | 151.36 | 151.73 | 151.03 | 151.58 | 27,785 | +0.13(+0.08%) |
Oct 03, 2017 | 151.27 | 151.52 | 151.10 | 151.45 | 17,719 | +0.32(+0.21%) |