Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 179.39 | 179.39 | 179.39 | 0 | -1.44(-0.80%) | |
Dec 28, 2017 | 180.40 | 180.83 | 179.98 | 180.83 | 481,897 | +0.70(+0.39%) |
Dec 27, 2017 | 180.15 | 180.97 | 179.79 | 180.13 | 409,880 | +0.01(+0.00%) |
Dec 26, 2017 | 179.79 | 180.35 | 179.59 | 180.12 | 325,789 | +0.12(+0.07%) |
Dec 22, 2017 | 180.33 | 180.33 | 179.54 | 179.99 | 433,935 | -0.25(-0.14%) |
Dec 21, 2017 | 180.13 | 180.85 | 179.80 | 180.24 | 866,445 | +0.66(+0.37%) |
Dec 20, 2017 | 179.91 | 180.15 | 178.96 | 179.58 | 386,155 | +0.45(+0.25%) |
Dec 19, 2017 | 180.49 | 180.76 | 178.81 | 179.13 | 586,322 | -0.97(-0.54%) |
Dec 18, 2017 | 179.50 | 180.66 | 179.45 | 180.10 | 940,343 | +2.17(+1.22%) |
Dec 15, 2017 | 176.35 | 178.96 | 175.94 | 177.93 | 672,970 | +2.51(+1.43%) |
Dec 14, 2017 | 177.46 | 177.91 | 174.93 | 175.42 | 1,030,521 | -1.85(-1.04%) |
Dec 13, 2017 | 175.85 | 178.08 | 175.85 | 177.27 | 603,947 | +1.57(+0.90%) |
Dec 12, 2017 | 176.84 | 177.19 | 175.64 | 175.70 | 2,316,117 | -0.89(-0.51%) |
Dec 11, 2017 | 177.10 | 177.56 | 176.22 | 176.59 | 909,142 | -0.14(-0.08%) |
Dec 08, 2017 | 177.09 | 177.78 | 176.50 | 176.73 | 783,480 | +0.34(+0.19%) |
Dec 07, 2017 | 175.03 | 176.94 | 174.51 | 176.40 | 1,999,419 | +1.92(+1.10%) |
Dec 06, 2017 | 174.61 | 175.69 | 174.03 | 174.48 | 720,138 | -0.77(-0.44%) |
Dec 05, 2017 | 176.92 | 177.51 | 175.17 | 175.25 | 325,517 | -1.28(-0.72%) |
Dec 04, 2017 | 180.19 | 180.78 | 176.39 | 176.52 | 628,761 | -1.56(-0.88%) |
Dec 01, 2017 | 179.27 | 179.33 | 174.91 | 178.09 | 1,330,383 | -0.99(-0.55%) |
Nov 30, 2017 | 178.93 | 179.77 | 178.69 | 179.07 | 905,919 | +0.92(+0.52%) |
Nov 29, 2017 | 178.99 | 179.65 | 177.75 | 178.15 | 2,717,293 | -0.56(-0.31%) |
Nov 28, 2017 | 176.78 | 178.78 | 176.38 | 178.71 | 838,609 | +2.53(+1.44%) |
Nov 27, 2017 | 177.41 | 177.69 | 176.14 | 176.18 | 470,818 | -0.84(-0.48%) |
Nov 24, 2017 | 176.99 | 177.20 | 176.55 | 177.02 | 110,756 | +0.54(+0.30%) |
Nov 22, 2017 | 177.18 | 177.45 | 176.42 | 176.48 | 361,112 | -0.39(-0.22%) |
Nov 21, 2017 | 175.58 | 176.88 | 175.48 | 176.88 | 1,050,294 | +2.15(+1.23%) |
Nov 20, 2017 | 174.04 | 174.80 | 173.54 | 174.73 | 1,764,956 | +1.31(+0.76%) |
Nov 17, 2017 | 172.29 | 174.15 | 172.14 | 173.42 | 481,564 | +0.45(+0.26%) |
Nov 16, 2017 | 170.81 | 173.57 | 170.81 | 172.97 | 492,927 | +3.14(+1.85%) |
Nov 15, 2017 | 169.50 | 170.56 | 168.48 | 169.83 | 418,159 | -0.93(-0.54%) |
Nov 14, 2017 | 170.57 | 171.06 | 169.94 | 170.76 | 556,514 | -0.47(-0.27%) |
Nov 13, 2017 | 170.45 | 171.49 | 170.06 | 171.23 | 356,701 | -0.09(-0.05%) |
Nov 10, 2017 | 171.60 | 171.77 | 170.88 | 171.32 | 361,045 | +0.07(+0.04%) |
Nov 09, 2017 | 171.02 | 172.09 | 169.64 | 171.25 | 462,613 | -1.04(-0.60%) |
Nov 08, 2017 | 171.12 | 172.50 | 170.62 | 172.28 | 956,916 | +0.82(+0.48%) |
Nov 07, 2017 | 173.43 | 173.43 | 170.79 | 171.46 | 601,649 | -1.95(-1.12%) |
Nov 06, 2017 | 173.36 | 174.07 | 173.01 | 173.41 | 283,229 | +0.07(+0.04%) |
Nov 03, 2017 | 172.66 | 173.54 | 172.21 | 173.34 | 667,841 | +0.65(+0.38%) |
Nov 02, 2017 | 172.54 | 173.35 | 171.90 | 172.69 | 1,197,878 | +0.02(+0.01%) |
Nov 01, 2017 | 175.19 | 175.52 | 171.41 | 172.67 | 615,358 | -1.45(-0.83%) |
Oct 31, 2017 | 173.39 | 174.65 | 173.18 | 174.12 | 319,704 | +1.77(+1.03%) |
Oct 30, 2017 | 173.68 | 171.45 | 172.34 | 697,258 | -1.74(-1.00%) | |
Oct 27, 2017 | 172.94 | 174.21 | 172.34 | 174.09 | 928,258 | +1.46(+0.84%) |
Oct 26, 2017 | 172.48 | 173.32 | 172.25 | 172.63 | 505,503 | +0.41(+0.24%) |
Oct 25, 2017 | 172.79 | 173.06 | 170.87 | 172.22 | 783,126 | -0.90(-0.52%) |
Oct 24, 2017 | 173.21 | 173.80 | 172.87 | 173.12 | 557,637 | +0.30(+0.17%) |
Oct 23, 2017 | 174.01 | 174.15 | 172.60 | 172.82 | 324,353 | -1.10(-0.63%) |
Oct 20, 2017 | 174.26 | 174.45 | 173.63 | 173.92 | 386,604 | +1.01(+0.58%) |
Oct 19, 2017 | 172.20 | 172.93 | 171.34 | 172.92 | 306,267 | -0.36(-0.21%) |
Oct 18, 2017 | 173.42 | 173.67 | 172.64 | 173.28 | 283,503 | +0.86(+0.50%) |
Oct 17, 2017 | 172.74 | 173.53 | 172.15 | 172.42 | 455,187 | -0.39(-0.23%) |
Oct 16, 2017 | 173.37 | 174.10 | 172.48 | 172.81 | 477,033 | -0.21(-0.12%) |
Oct 13, 2017 | 173.71 | 174.05 | 172.86 | 173.02 | 347,139 | -0.49(-0.28%) |
Oct 12, 2017 | 173.32 | 173.86 | 172.87 | 173.51 | 492,513 | -0.07(-0.04%) |
Oct 11, 2017 | 173.71 | 174.05 | 173.24 | 173.58 | 354,188 | +0.03(+0.02%) |
Oct 10, 2017 | 173.95 | 174.34 | 172.97 | 173.55 | 820,023 | +0.11(+0.06%) |
Oct 09, 2017 | 174.62 | 175.00 | 173.13 | 173.44 | 422,787 | -1.01(-0.58%) |
Oct 06, 2017 | 173.53 | 174.53 | 173.33 | 174.45 | 437,050 | +0.22(+0.13%) |
Oct 05, 2017 | 174.70 | 174.70 | 173.85 | 174.23 | 418,992 | +0.15(+0.09%) |
Oct 04, 2017 | 174.03 | 174.73 | 173.55 | 174.08 | 592,476 | -0.12(-0.07%) |
Oct 03, 2017 | 174.17 | 174.25 | 173.08 | 174.19 | 1,604,100 | +0.43(+0.25%) |