Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 212.54 | 212.54 | 212.54 | 0 | +0.94(+0.45%) | |
Dec 28, 2017 | 210.51 | 212.31 | 209.78 | 211.59 | 734,673 | +2.00(+0.96%) |
Dec 27, 2017 | 209.62 | 210.92 | 208.04 | 209.59 | 485,045 | +1.22(+0.58%) |
Dec 26, 2017 | 209.49 | 210.24 | 207.35 | 208.38 | 399,553 | -1.47(-0.70%) |
Dec 22, 2017 | 207.92 | 211.09 | 207.92 | 209.84 | 466,598 | +1.12(+0.54%) |
Dec 21, 2017 | 211.21 | 211.56 | 208.30 | 208.73 | 576,137 | -1.82(-0.86%) |
Dec 20, 2017 | 210.41 | 211.25 | 208.17 | 210.54 | 645,443 | +1.65(+0.79%) |
Dec 19, 2017 | 211.19 | 211.94 | 204.64 | 208.89 | 637,843 | -2.48(-1.17%) |
Dec 18, 2017 | 213.11 | 213.52 | 210.93 | 211.37 | 902,932 | +0.72(+0.34%) |
Dec 15, 2017 | 207.82 | 210.82 | 204.46 | 210.65 | 1,848,226 | +5.54(+2.70%) |
Dec 14, 2017 | 209.20 | 209.92 | 204.80 | 205.11 | 593,710 | -3.60(-1.72%) |
Dec 13, 2017 | 207.79 | 209.37 | 207.20 | 208.71 | 462,481 | +1.86(+0.90%) |
Dec 12, 2017 | 208.85 | 209.14 | 206.06 | 206.85 | 772,512 | -1.43(-0.69%) |
Dec 11, 2017 | 212.17 | 212.57 | 206.34 | 208.28 | 696,584 | -3.44(-1.63%) |
Dec 08, 2017 | 209.42 | 213.01 | 209.30 | 211.72 | 635,810 | +2.90(+1.39%) |
Dec 07, 2017 | 208.25 | 210.48 | 205.56 | 208.82 | 701,436 | +0.67(+0.32%) |
Dec 06, 2017 | 205.90 | 208.90 | 204.58 | 208.15 | 673,103 | +2.84(+1.38%) |
Dec 05, 2017 | 207.19 | 209.86 | 204.33 | 205.31 | 1,079,500 | -2.32(-1.12%) |
Dec 04, 2017 | 219.19 | 220.68 | 207.20 | 207.64 | 1,280,958 | -11.47(-5.23%) |
Dec 01, 2017 | 220.38 | 223.97 | 218.13 | 219.10 | 999,301 | -4.66(-2.08%) |
Nov 30, 2017 | 221.55 | 224.44 | 221.27 | 223.76 | 938,190 | +2.48(+1.12%) |
Nov 29, 2017 | 220.74 | 221.64 | 217.76 | 221.28 | 1,176,698 | +1.17(+0.53%) |
Nov 28, 2017 | 218.57 | 220.25 | 215.09 | 220.12 | 1,437,162 | +2.37(+1.09%) |
Nov 27, 2017 | 209.14 | 218.14 | 207.52 | 217.74 | 1,513,455 | +8.73(+4.18%) |
Nov 24, 2017 | 208.66 | 210.19 | 208.66 | 209.01 | 224,252 | -0.48(-0.23%) |
Nov 22, 2017 | 206.89 | 210.08 | 206.41 | 209.48 | 711,546 | +3.21(+1.56%) |
Nov 21, 2017 | 205.48 | 206.55 | 204.01 | 206.27 | 517,280 | +1.34(+0.65%) |
Nov 20, 2017 | 204.30 | 205.97 | 204.12 | 204.93 | 601,814 | +1.60(+0.79%) |
Nov 17, 2017 | 203.01 | 204.25 | 202.41 | 203.33 | 560,833 | +0.50(+0.24%) |
Nov 16, 2017 | 199.81 | 203.41 | 199.81 | 202.83 | 579,513 | +3.01(+1.50%) |
Nov 15, 2017 | 200.59 | 201.36 | 198.28 | 199.82 | 510,423 | -0.61(-0.31%) |
Nov 14, 2017 | 202.14 | 203.89 | 198.53 | 200.44 | 499,537 | -3.01(-1.48%) |
Nov 13, 2017 | 202.12 | 203.69 | 201.10 | 203.44 | 383,242 | +0.19(+0.10%) |
Nov 10, 2017 | 202.66 | 203.76 | 202.04 | 203.25 | 615,358 | -0.65(-0.32%) |
Nov 09, 2017 | 203.31 | 204.82 | 202.06 | 203.90 | 357,290 | -1.55(-0.75%) |
Nov 08, 2017 | 205.55 | 205.59 | 203.25 | 205.45 | 389,729 | -0.53(-0.26%) |
Nov 07, 2017 | 203.92 | 206.61 | 202.98 | 205.97 | 715,982 | +2.48(+1.22%) |
Nov 06, 2017 | 208.17 | 208.60 | 203.17 | 203.49 | 560,289 | -4.67(-2.24%) |
Nov 03, 2017 | 202.22 | 208.35 | 201.58 | 208.16 | 652,956 | +5.03(+2.48%) |
Nov 02, 2017 | 201.62 | 204.57 | 201.62 | 203.13 | 452,652 | +1.05(+0.52%) |
Nov 01, 2017 | 200.87 | 202.60 | 199.61 | 202.08 | 771,579 | +2.48(+1.24%) |
Oct 31, 2017 | 198.57 | 200.25 | 197.85 | 199.60 | 871,997 | +1.34(+0.68%) |
Oct 30, 2017 | 203.84 | 204.86 | 197.50 | 198.26 | 690,729 | -6.06(-2.97%) |
Oct 27, 2017 | 199.90 | 204.48 | 197.82 | 204.32 | 990,856 | +1.68(+0.83%) |
Oct 26, 2017 | 199.42 | 203.32 | 196.69 | 202.64 | 1,112,098 | +3.37(+1.69%) |
Oct 25, 2017 | 208.20 | 208.20 | 192.81 | 199.27 | 2,705,759 | -5.81(-2.83%) |
Oct 24, 2017 | 205.25 | 207.12 | 202.40 | 205.08 | 1,751,975 | -0.71(-0.35%) |
Oct 23, 2017 | 208.17 | 208.66 | 205.16 | 205.79 | 1,363,070 | +1.62(+0.80%) |
Oct 20, 2017 | 199.98 | 205.90 | 199.67 | 204.16 | 747,376 | +4.57(+2.29%) |
Oct 19, 2017 | 200.08 | 200.88 | 198.45 | 199.59 | 444,784 | -0.43(-0.21%) |
Oct 18, 2017 | 201.01 | 202.32 | 199.71 | 200.02 | 483,855 | -0.84(-0.42%) |
Oct 17, 2017 | 200.59 | 201.25 | 199.44 | 200.86 | 560,681 | +0.24(+0.12%) |
Oct 16, 2017 | 201.60 | 202.44 | 200.10 | 200.61 | 499,159 | -0.67(-0.33%) |
Oct 13, 2017 | 203.18 | 204.16 | 200.02 | 201.28 | 434,049 | -1.28(-0.63%) |
Oct 12, 2017 | 201.57 | 205.73 | 201.46 | 202.57 | 676,054 | +1.51(+0.75%) |
Oct 11, 2017 | 198.01 | 201.20 | 197.99 | 201.06 | 563,574 | +2.47(+1.24%) |
Oct 10, 2017 | 197.96 | 198.82 | 196.50 | 198.59 | 552,491 | +0.86(+0.43%) |
Oct 09, 2017 | 199.34 | 200.04 | 197.40 | 197.73 | 542,298 | -0.89(-0.45%) |
Oct 06, 2017 | 200.36 | 200.99 | 198.27 | 198.62 | 619,622 | -1.56(-0.78%) |
Oct 05, 2017 | 200.37 | 200.98 | 199.28 | 200.18 | 508,026 | +0.01(+0.00%) |
Oct 04, 2017 | 196.88 | 200.39 | 196.88 | 200.16 | 565,428 | +3.22(+1.63%) |
Oct 03, 2017 | 196.72 | 198.47 | 195.83 | 196.95 | 666,070 | +0.22(+0.11%) |