Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 174.85 | 174.85 | 174.85 | 0 | -0.35(-0.20%) | |
Dec 28, 2017 | 174.85 | 175.30 | 174.28 | 175.21 | 806,073 | +0.98(+0.56%) |
Dec 27, 2017 | 173.62 | 174.78 | 172.90 | 174.23 | 699,256 | +0.65(+0.37%) |
Dec 26, 2017 | 174.34 | 175.09 | 173.34 | 173.58 | 669,028 | -0.58(-0.33%) |
Dec 22, 2017 | 174.47 | 174.85 | 173.74 | 174.16 | 917,184 | +0.14(+0.08%) |
Dec 21, 2017 | 173.13 | 174.60 | 172.48 | 174.02 | 1,747,617 | +1.01(+0.59%) |
Dec 20, 2017 | 171.96 | 173.41 | 171.84 | 173.00 | 1,221,497 | +1.26(+0.74%) |
Dec 19, 2017 | 170.69 | 172.35 | 170.28 | 171.74 | 1,442,923 | +1.19(+0.70%) |
Dec 18, 2017 | 171.17 | 171.30 | 169.09 | 170.56 | 1,814,095 | -0.33(-0.20%) |
Dec 15, 2017 | 168.73 | 171.79 | 168.73 | 170.89 | 2,306,102 | +2.25(+1.34%) |
Dec 14, 2017 | 170.23 | 170.54 | 168.18 | 168.64 | 1,322,669 | -0.35(-0.21%) |
Dec 13, 2017 | 169.03 | 170.29 | 168.78 | 168.99 | 1,649,337 | +0.39(+0.23%) |
Dec 12, 2017 | 168.60 | 170.58 | 168.51 | 168.60 | 2,279,969 | -2.97(-1.73%) |
Dec 11, 2017 | 172.92 | 173.03 | 171.29 | 171.58 | 935,709 | -1.23(-0.71%) |
Dec 08, 2017 | 172.09 | 172.93 | 170.92 | 172.81 | 1,564,520 | +0.77(+0.45%) |
Dec 07, 2017 | 172.13 | 172.88 | 171.27 | 172.03 | 1,438,240 | -0.03(-0.02%) |
Dec 06, 2017 | 171.83 | 173.04 | 171.83 | 172.07 | 1,423,058 | +0.26(+0.15%) |
Dec 05, 2017 | 173.97 | 174.05 | 171.74 | 171.81 | 1,117,256 | -1.53(-0.88%) |
Dec 04, 2017 | 175.11 | 175.11 | 172.87 | 173.34 | 1,985,008 | -0.82(-0.47%) |
Dec 01, 2017 | 178.00 | 178.06 | 172.10 | 174.16 | 1,525,937 | -3.88(-2.18%) |
Nov 30, 2017 | 175.51 | 178.63 | 175.11 | 178.04 | 2,172,667 | +2.57(+1.46%) |
Nov 29, 2017 | 175.85 | 176.15 | 175.03 | 175.47 | 843,485 | -0.02(-0.01%) |
Nov 28, 2017 | 173.51 | 175.95 | 172.87 | 175.49 | 1,348,990 | +2.68(+1.55%) |
Nov 27, 2017 | 171.89 | 173.05 | 171.68 | 172.81 | 1,194,658 | +0.92(+0.53%) |
Nov 24, 2017 | 172.05 | 172.54 | 171.79 | 171.89 | 478,705 | -0.03(-0.02%) |
Nov 22, 2017 | 171.73 | 172.45 | 171.21 | 171.92 | 1,072,611 | -0.05(-0.03%) |
Nov 21, 2017 | 170.79 | 172.18 | 170.07 | 171.97 | 1,385,535 | +1.17(+0.68%) |
Nov 20, 2017 | 170.18 | 171.37 | 169.92 | 170.81 | 1,494,204 | +0.83(+0.49%) |
Nov 17, 2017 | 170.39 | 171.51 | 169.96 | 169.97 | 888,140 | -1.25(-0.73%) |
Nov 16, 2017 | 171.45 | 172.03 | 170.75 | 171.22 | 1,284,346 | +0.20(+0.12%) |
Nov 15, 2017 | 171.41 | 173.31 | 170.90 | 171.02 | 1,243,943 | -1.06(-0.61%) |
Nov 14, 2017 | 171.24 | 172.79 | 171.04 | 172.08 | 946,710 | +0.08(+0.04%) |
Nov 13, 2017 | 171.14 | 173.39 | 171.05 | 172.00 | 1,061,344 | +0.31(+0.18%) |
Nov 10, 2017 | 170.90 | 173.50 | 170.24 | 171.69 | 1,081,880 | +0.77(+0.45%) |
Nov 09, 2017 | 173.75 | 173.93 | 170.69 | 170.92 | 1,586,686 | -3.22(-1.85%) |
Nov 08, 2017 | 175.23 | 175.29 | 174.04 | 174.14 | 978,803 | -0.98(-0.56%) |
Nov 07, 2017 | 173.93 | 175.21 | 173.79 | 175.12 | 1,068,147 | +1.19(+0.69%) |
Nov 06, 2017 | 175.33 | 175.34 | 173.90 | 173.93 | 860,975 | -1.45(-0.83%) |
Nov 03, 2017 | 175.60 | 176.62 | 174.68 | 175.38 | 1,158,084 | +0.21(+0.12%) |
Nov 02, 2017 | 173.38 | 175.48 | 173.01 | 175.17 | 1,255,729 | +1.89(+1.09%) |
Nov 01, 2017 | 174.96 | 175.51 | 172.35 | 173.28 | 2,019,079 | -1.17(-0.67%) |
Oct 31, 2017 | 177.35 | 177.35 | 174.41 | 174.45 | 1,158,480 | -2.74(-1.55%) |
Oct 30, 2017 | 176.03 | 177.84 | 176.03 | 177.19 | 1,465,749 | +1.02(+0.58%) |
Oct 27, 2017 | 175.75 | 176.77 | 175.41 | 176.18 | 1,460,415 | +0.93(+0.53%) |
Oct 26, 2017 | 178.92 | 179.19 | 173.63 | 175.25 | 1,715,284 | -2.87(-1.61%) |
Oct 25, 2017 | 178.94 | 181.55 | 177.05 | 178.12 | 2,327,741 | -4.15(-2.28%) |
Oct 24, 2017 | 182.64 | 184.62 | 182.08 | 182.27 | 1,571,110 | -0.37(-0.20%) |
Oct 23, 2017 | 183.80 | 184.07 | 182.60 | 182.64 | 974,254 | -1.16(-0.63%) |
Oct 20, 2017 | 182.71 | 183.94 | 181.97 | 183.80 | 1,046,576 | +1.91(+1.05%) |
Oct 19, 2017 | 180.74 | 182.16 | 180.23 | 181.89 | 784,824 | +1.07(+0.59%) |
Oct 18, 2017 | 181.60 | 182.20 | 180.36 | 180.82 | 1,100,388 | -0.99(-0.54%) |
Oct 17, 2017 | 182.85 | 183.34 | 181.30 | 181.81 | 895,906 | -1.63(-0.89%) |
Oct 16, 2017 | 183.49 | 184.39 | 182.68 | 183.44 | 870,315 | +0.09(+0.05%) |
Oct 13, 2017 | 184.35 | 184.62 | 183.30 | 183.35 | 910,810 | -0.33(-0.18%) |
Oct 12, 2017 | 182.61 | 183.90 | 182.61 | 183.68 | 845,931 | +0.77(+0.42%) |
Oct 11, 2017 | 183.01 | 183.15 | 182.41 | 182.91 | 820,241 | +0.24(+0.13%) |
Oct 10, 2017 | 183.92 | 183.99 | 182.21 | 182.67 | 747,636 | -0.84(-0.46%) |
Oct 09, 2017 | 183.08 | 183.57 | 182.41 | 183.52 | 781,417 | +0.80(+0.44%) |
Oct 06, 2017 | 182.94 | 183.31 | 181.97 | 182.72 | 1,095,969 | -0.73(-0.40%) |
Oct 05, 2017 | 181.13 | 184.01 | 181.01 | 183.45 | 1,414,078 | +2.57(+1.42%) |
Oct 04, 2017 | 179.81 | 181.17 | 179.70 | 180.88 | 984,890 | +0.66(+0.37%) |
Oct 03, 2017 | 178.67 | 180.57 | 178.41 | 180.22 | 1,060,116 | +1.55(+0.87%) |