Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 177.19 | 177.19 | 177.19 | 0 | -0.96(-0.54%) | |
Dec 28, 2017 | 178.91 | 178.91 | 177.51 | 178.14 | 460,735 | -0.55(-0.31%) |
Dec 27, 2017 | 178.16 | 180.00 | 177.36 | 178.69 | 470,782 | +0.19(+0.11%) |
Dec 26, 2017 | 180.22 | 180.79 | 178.12 | 178.51 | 664,119 | -2.34(-1.30%) |
Dec 22, 2017 | 178.16 | 180.99 | 176.10 | 180.85 | 900,549 | +4.20(+2.38%) |
Dec 21, 2017 | 172.15 | 177.19 | 171.36 | 176.65 | 939,509 | +4.47(+2.60%) |
Dec 20, 2017 | 175.91 | 176.21 | 171.45 | 172.18 | 899,841 | -3.23(-1.84%) |
Dec 19, 2017 | 175.58 | 176.75 | 174.66 | 175.40 | 678,881 | +0.99(+0.57%) |
Dec 18, 2017 | 174.32 | 177.07 | 174.18 | 174.41 | 1,736,029 | +0.90(+0.52%) |
Dec 15, 2017 | 171.03 | 174.14 | 169.95 | 173.51 | 1,372,544 | +2.36(+1.38%) |
Dec 14, 2017 | 168.91 | 172.89 | 168.29 | 171.15 | 1,494,825 | +2.32(+1.37%) |
Dec 13, 2017 | 168.71 | 171.14 | 167.31 | 168.83 | 681,488 | -0.09(-0.06%) |
Dec 12, 2017 | 168.17 | 169.25 | 166.62 | 168.92 | 715,611 | -0.33(-0.19%) |
Dec 11, 2017 | 171.37 | 171.37 | 167.76 | 169.25 | 1,100,231 | -2.76(-1.60%) |
Dec 08, 2017 | 167.69 | 172.16 | 165.77 | 172.01 | 1,589,271 | +4.11(+2.45%) |
Dec 07, 2017 | 169.34 | 169.84 | 167.16 | 167.90 | 982,220 | -1.55(-0.92%) |
Dec 06, 2017 | 172.57 | 173.89 | 169.27 | 169.45 | 679,040 | -4.05(-2.33%) |
Dec 05, 2017 | 175.79 | 177.44 | 173.43 | 173.50 | 756,027 | -1.98(-1.13%) |
Dec 04, 2017 | 173.92 | 174.45 | 172.00 | 175.48 | 1,433,949 | +2.81(+1.63%) |
Dec 01, 2017 | 173.76 | 173.95 | 168.93 | 172.67 | 1,595,009 | -1.44(-0.83%) |
Nov 30, 2017 | 168.97 | 174.84 | 167.31 | 174.12 | 1,408,089 | +6.54(+3.90%) |
Nov 29, 2017 | 164.87 | 172.46 | 164.57 | 167.58 | 1,766,126 | +6.44(+3.99%) |
Nov 28, 2017 | 160.23 | 161.40 | 157.65 | 161.14 | 2,004,072 | -2.09(-1.28%) |
Nov 27, 2017 | 165.57 | 165.92 | 162.39 | 163.23 | 955,351 | -2.64(-1.59%) |
Nov 24, 2017 | 165.83 | 166.15 | 164.66 | 165.87 | 328,038 | +0.74(+0.45%) |
Nov 22, 2017 | 164.25 | 165.70 | 163.68 | 165.13 | 818,703 | -0.31(-0.19%) |
Nov 21, 2017 | 166.16 | 167.07 | 164.92 | 165.44 | 761,332 | -0.83(-0.50%) |
Nov 20, 2017 | 167.14 | 167.43 | 164.98 | 166.27 | 942,274 | -0.82(-0.49%) |
Nov 17, 2017 | 165.39 | 167.42 | 165.19 | 167.09 | 1,212,374 | +1.10(+0.67%) |
Nov 16, 2017 | 165.85 | 168.30 | 164.70 | 165.99 | 1,151,558 | +1.60(+0.97%) |
Nov 15, 2017 | 164.15 | 165.29 | 162.42 | 164.39 | 1,024,075 | +0.09(+0.06%) |
Nov 14, 2017 | 161.77 | 165.75 | 161.74 | 164.29 | 987,723 | +2.46(+1.52%) |
Nov 13, 2017 | 162.06 | 163.96 | 160.45 | 161.83 | 718,892 | -0.28(-0.17%) |
Nov 10, 2017 | 162.48 | 164.81 | 160.92 | 162.12 | 1,246,282 | +0.11(+0.07%) |
Nov 09, 2017 | 157.69 | 162.07 | 155.95 | 162.00 | 1,424,254 | +4.21(+2.67%) |
Nov 08, 2017 | 158.78 | 159.44 | 156.45 | 157.79 | 1,563,071 | -1.30(-0.82%) |
Nov 07, 2017 | 162.21 | 163.17 | 157.93 | 159.09 | 1,926,406 | -3.14(-1.94%) |
Nov 06, 2017 | 164.64 | 165.46 | 158.58 | 162.24 | 2,130,816 | -4.19(-2.52%) |
Nov 03, 2017 | 167.12 | 168.71 | 166.04 | 166.43 | 1,095,722 | -0.14(-0.08%) |
Nov 02, 2017 | 166.89 | 169.40 | 165.89 | 166.57 | 1,197,748 | +0.79(+0.47%) |
Nov 01, 2017 | 170.52 | 170.61 | 164.68 | 165.78 | 1,628,504 | -5.38(-3.14%) |
Oct 31, 2017 | 170.22 | 172.54 | 169.81 | 171.16 | 828,444 | +1.22(+0.72%) |
Oct 30, 2017 | 171.71 | 172.66 | 169.28 | 169.94 | 1,118,314 | -2.79(-1.61%) |
Oct 27, 2017 | 175.22 | 175.22 | 172.10 | 172.73 | 832,481 | -0.94(-0.54%) |
Oct 26, 2017 | 173.74 | 175.28 | 173.18 | 173.67 | 790,771 | -0.06(-0.04%) |
Oct 25, 2017 | 171.63 | 173.82 | 169.87 | 173.73 | 1,099,250 | +1.79(+1.04%) |
Oct 24, 2017 | 170.83 | 172.55 | 168.61 | 171.94 | 1,133,567 | +1.13(+0.66%) |
Oct 23, 2017 | 174.15 | 175.16 | 170.81 | 170.81 | 1,401,248 | -3.26(-1.87%) |
Oct 20, 2017 | 174.43 | 174.62 | 172.83 | 174.07 | 1,660,971 | -0.01(-0.01%) |
Oct 19, 2017 | 175.37 | 175.51 | 171.74 | 174.08 | 1,161,487 | -1.56(-0.89%) |
Oct 18, 2017 | 179.83 | 180.31 | 175.50 | 175.64 | 1,596,276 | -4.19(-2.33%) |
Oct 17, 2017 | 180.98 | 183.02 | 179.42 | 179.83 | 1,408,037 | -0.86(-0.48%) |
Oct 16, 2017 | 180.19 | 182.78 | 177.24 | 180.69 | 2,114,497 | +0.20(+0.11%) |
Oct 13, 2017 | 188.34 | 188.89 | 180.34 | 180.49 | 2,752,460 | -7.53(-4.00%) |
Oct 12, 2017 | 187.01 | 192.07 | 183.97 | 188.02 | 5,209,844 | -7.68(-3.92%) |
Oct 11, 2017 | 196.41 | 197.29 | 194.58 | 195.70 | 1,954,653 | -0.19(-0.10%) |
Oct 10, 2017 | 194.85 | 198.05 | 193.32 | 195.89 | 1,428,778 | +3.41(+1.77%) |
Oct 09, 2017 | 192.32 | 194.50 | 192.32 | 192.48 | 821,394 | +0.38(+0.20%) |
Oct 06, 2017 | 192.13 | 193.95 | 191.69 | 192.10 | 955,740 | -0.59(-0.31%) |
Oct 05, 2017 | 188.44 | 193.09 | 187.93 | 192.69 | 896,881 | +4.10(+2.17%) |
Oct 04, 2017 | 188.93 | 189.57 | 186.80 | 188.59 | 1,023,270 | -1.09(-0.58%) |
Oct 03, 2017 | 187.79 | 192.33 | 187.79 | 189.69 | 1,341,819 | +2.64(+1.41%) |