Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 213.58 | 213.58 | 213.58 | 0 | -1.55(-0.72%) | |
Dec 28, 2017 | 214.65 | 215.34 | 212.69 | 215.13 | 488,706 | +0.87(+0.41%) |
Dec 27, 2017 | 213.36 | 214.36 | 212.49 | 214.26 | 374,460 | +0.89(+0.42%) |
Dec 26, 2017 | 211.55 | 215.16 | 211.55 | 213.36 | 613,799 | +1.06(+0.50%) |
Dec 22, 2017 | 212.38 | 213.22 | 210.09 | 212.31 | 647,118 | -0.16(-0.08%) |
Dec 21, 2017 | 209.16 | 213.07 | 208.74 | 212.47 | 641,667 | +3.69(+1.77%) |
Dec 20, 2017 | 208.35 | 209.77 | 207.41 | 208.78 | 628,642 | +2.12(+1.03%) |
Dec 19, 2017 | 208.04 | 208.54 | 205.63 | 206.66 | 564,349 | -1.20(-0.58%) |
Dec 18, 2017 | 208.19 | 209.45 | 206.07 | 207.86 | 791,701 | -0.04(-0.02%) |
Dec 15, 2017 | 203.18 | 208.57 | 203.04 | 207.90 | 1,474,853 | +6.60(+3.28%) |
Dec 14, 2017 | 202.82 | 204.03 | 201.04 | 201.30 | 547,039 | -1.47(-0.73%) |
Dec 13, 2017 | 201.69 | 203.01 | 200.22 | 202.78 | 544,743 | +1.73(+0.86%) |
Dec 12, 2017 | 201.05 | 202.71 | 200.01 | 201.05 | 708,523 | -1.04(-0.51%) |
Dec 11, 2017 | 202.04 | 204.19 | 201.68 | 202.09 | 443,793 | -0.34(-0.17%) |
Dec 08, 2017 | 201.64 | 203.45 | 200.92 | 202.43 | 637,555 | +1.48(+0.74%) |
Dec 07, 2017 | 200.44 | 202.61 | 199.39 | 200.94 | 769,841 | +0.76(+0.38%) |
Dec 06, 2017 | 204.50 | 204.50 | 199.18 | 200.18 | 1,870,485 | -4.77(-2.33%) |
Dec 05, 2017 | 207.18 | 208.16 | 204.15 | 204.96 | 1,356,576 | -0.71(-0.35%) |
Dec 04, 2017 | 200.16 | 209.66 | 200.16 | 205.67 | 1,645,150 | +8.38(+4.25%) |
Dec 01, 2017 | 199.86 | 200.07 | 195.03 | 197.29 | 1,106,021 | -2.78(-1.39%) |
Nov 30, 2017 | 195.95 | 201.07 | 195.39 | 200.07 | 1,197,436 | +4.10(+2.09%) |
Nov 29, 2017 | 191.27 | 197.38 | 190.51 | 195.97 | 1,396,577 | +4.70(+2.46%) |
Nov 28, 2017 | 183.79 | 191.77 | 183.61 | 191.27 | 1,146,763 | +7.66(+4.17%) |
Nov 27, 2017 | 181.42 | 183.98 | 181.11 | 183.61 | 607,312 | +2.67(+1.47%) |
Nov 24, 2017 | 182.55 | 182.62 | 179.23 | 180.94 | 242,278 | -0.23(-0.12%) |
Nov 22, 2017 | 181.20 | 185.11 | 180.95 | 181.17 | 418,818 | +0.70(+0.39%) |
Nov 21, 2017 | 180.81 | 182.57 | 179.06 | 180.47 | 909,649 | +0.01(+0.00%) |
Nov 20, 2017 | 178.75 | 180.60 | 178.04 | 180.47 | 719,649 | +1.63(+0.91%) |
Nov 17, 2017 | 179.19 | 181.46 | 177.90 | 178.84 | 651,522 | -0.62(-0.34%) |
Nov 16, 2017 | 177.12 | 181.36 | 176.95 | 179.45 | 632,831 | +2.50(+1.42%) |
Nov 15, 2017 | 175.95 | 179.22 | 174.93 | 176.95 | 973,797 | +0.14(+0.08%) |
Nov 14, 2017 | 175.84 | 177.48 | 173.03 | 176.81 | 1,138,108 | -0.19(-0.11%) |
Nov 13, 2017 | 183.70 | 183.70 | 175.57 | 177.00 | 1,436,648 | -6.95(-3.78%) |
Nov 10, 2017 | 184.43 | 193.92 | 182.94 | 183.96 | 2,699,187 | -1.18(-0.64%) |
Nov 09, 2017 | 184.93 | 187.79 | 179.76 | 185.14 | 1,962,024 | -1.85(-0.99%) |
Nov 08, 2017 | 184.32 | 188.95 | 183.10 | 186.99 | 1,189,261 | +2.65(+1.44%) |
Nov 07, 2017 | 183.28 | 185.08 | 180.95 | 184.34 | 955,367 | +1.44(+0.79%) |
Nov 06, 2017 | 179.07 | 183.97 | 179.05 | 182.90 | 937,338 | +3.21(+1.78%) |
Nov 03, 2017 | 178.81 | 180.87 | 177.90 | 179.69 | 803,885 | +0.88(+0.49%) |
Nov 02, 2017 | 176.30 | 178.99 | 173.46 | 178.81 | 1,088,812 | +3.10(+1.76%) |
Nov 01, 2017 | 179.46 | 180.36 | 174.56 | 175.72 | 1,032,970 | -1.90(-1.07%) |
Oct 31, 2017 | 180.17 | 181.96 | 177.45 | 177.62 | 853,578 | -1.52(-0.85%) |
Oct 30, 2017 | 179.72 | 182.88 | 179.07 | 179.14 | 1,140,869 | -0.33(-0.18%) |
Oct 27, 2017 | 180.00 | 180.86 | 177.68 | 179.47 | 1,112,397 | -1.28(-0.71%) |
Oct 26, 2017 | 177.78 | 184.33 | 175.26 | 180.75 | 1,654,518 | +3.64(+2.05%) |
Oct 25, 2017 | 177.05 | 177.44 | 173.07 | 177.11 | 2,220,468 | -1.10(-0.62%) |
Oct 24, 2017 | 189.12 | 190.22 | 177.93 | 178.20 | 2,229,786 | -10.02(-5.32%) |
Oct 23, 2017 | 186.36 | 189.39 | 185.88 | 188.22 | 994,205 | +1.52(+0.81%) |
Oct 20, 2017 | 184.71 | 188.82 | 183.96 | 186.70 | 980,991 | +2.84(+1.54%) |
Oct 19, 2017 | 186.36 | 186.77 | 182.24 | 183.86 | 1,984,046 | -3.74(-1.99%) |
Oct 18, 2017 | 187.87 | 192.04 | 185.24 | 187.60 | 3,405,602 | +3.05(+1.65%) |
Oct 17, 2017 | 169.13 | 186.69 | 167.49 | 184.56 | 6,765,435 | +20.72(+12.64%) |
Oct 16, 2017 | 162.89 | 164.36 | 161.40 | 163.84 | 1,745,734 | +1.18(+0.72%) |
Oct 13, 2017 | 159.95 | 163.45 | 159.66 | 162.66 | 1,401,720 | +3.15(+1.97%) |
Oct 12, 2017 | 154.89 | 159.63 | 154.89 | 159.52 | 898,363 | +4.54(+2.93%) |
Oct 11, 2017 | 152.53 | 155.36 | 149.55 | 154.98 | 1,584,967 | -1.27(-0.81%) |
Oct 10, 2017 | 159.91 | 161.21 | 155.75 | 156.25 | 1,157,825 | -3.31(-2.08%) |
Oct 09, 2017 | 162.00 | 163.33 | 159.06 | 159.56 | 760,986 | -2.22(-1.37%) |
Oct 06, 2017 | 163.06 | 164.26 | 161.29 | 161.78 | 622,318 | -1.96(-1.20%) |
Oct 05, 2017 | 162.62 | 164.36 | 161.73 | 163.74 | 567,228 | +1.21(+0.75%) |
Oct 04, 2017 | 163.72 | 164.29 | 161.26 | 162.53 | 945,414 | -1.31(-0.80%) |
Oct 03, 2017 | 163.51 | 164.09 | 162.24 | 163.84 | 578,738 | +0.13(+0.08%) |