Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 221.57 | 221.57 | 221.57 | 0 | -1.51(-0.68%) | |
Dec 28, 2017 | 223.50 | 223.52 | 221.87 | 223.09 | 1,495,929 | +0.48(+0.22%) |
Dec 27, 2017 | 224.37 | 224.37 | 222.32 | 222.61 | 1,801,959 | -1.54(-0.69%) |
Dec 26, 2017 | 224.56 | 225.44 | 222.65 | 224.15 | 1,481,637 | -1.09(-0.48%) |
Dec 22, 2017 | 227.57 | 227.99 | 224.15 | 225.24 | 2,415,248 | -1.77(-0.78%) |
Dec 21, 2017 | 223.18 | 227.95 | 222.90 | 227.01 | 3,836,506 | +5.07(+2.28%) |
Dec 20, 2017 | 225.15 | 225.34 | 221.39 | 221.94 | 2,356,667 | -1.13(-0.51%) |
Dec 19, 2017 | 227.52 | 227.70 | 222.81 | 223.07 | 2,523,211 | -3.08(-1.36%) |
Dec 18, 2017 | 226.13 | 227.87 | 225.40 | 226.15 | 2,960,714 | +2.48(+1.11%) |
Dec 15, 2017 | 223.26 | 225.24 | 221.57 | 223.67 | 6,074,702 | +1.47(+0.66%) |
Dec 14, 2017 | 223.63 | 225.74 | 222.20 | 222.20 | 2,901,044 | -0.07(-0.03%) |
Dec 13, 2017 | 224.23 | 226.57 | 222.27 | 222.27 | 4,003,329 | -1.84(-0.82%) |
Dec 12, 2017 | 224.11 | 224.56 | 218.03 | 224.11 | 3,971,982 | +6.57(+3.02%) |
Dec 11, 2017 | 217.43 | 218.65 | 216.35 | 217.55 | 1,717,914 | -0.19(-0.09%) |
Dec 08, 2017 | 217.87 | 218.03 | 215.00 | 217.74 | 2,252,499 | +1.56(+0.72%) |
Dec 07, 2017 | 212.75 | 216.98 | 212.56 | 216.18 | 3,065,741 | +2.27(+1.06%) |
Dec 06, 2017 | 214.16 | 215.76 | 213.20 | 213.91 | 2,678,817 | -2.07(-0.96%) |
Dec 05, 2017 | 218.13 | 218.61 | 215.18 | 215.98 | 2,904,164 | -2.02(-0.93%) |
Dec 04, 2017 | 221.69 | 221.69 | 218.30 | 218.00 | 3,808,596 | +1.48(+0.68%) |
Dec 01, 2017 | 217.24 | 218.03 | 213.40 | 216.52 | 5,479,113 | +1.14(+0.53%) |
Nov 30, 2017 | 212.28 | 218.12 | 212.22 | 215.38 | 7,315,369 | +5.46(+2.60%) |
Nov 29, 2017 | 209.82 | 212.62 | 209.08 | 209.92 | 5,169,222 | +2.35(+1.13%) |
Nov 28, 2017 | 204.69 | 208.08 | 203.17 | 207.57 | 3,703,256 | +3.73(+1.83%) |
Nov 27, 2017 | 204.40 | 205.38 | 203.57 | 203.84 | 2,306,328 | -0.73(-0.36%) |
Nov 24, 2017 | 205.84 | 206.83 | 204.22 | 204.57 | 1,463,200 | -0.42(-0.20%) |
Nov 22, 2017 | 206.30 | 207.17 | 204.93 | 204.99 | 2,511,204 | -1.38(-0.67%) |
Nov 21, 2017 | 207.57 | 207.73 | 205.95 | 206.37 | 2,564,929 | -0.09(-0.05%) |
Nov 20, 2017 | 207.02 | 207.02 | 205.58 | 206.46 | 2,307,415 | +0.09(+0.05%) |
Nov 17, 2017 | 207.09 | 207.28 | 205.63 | 206.37 | 3,259,918 | -1.17(-0.56%) |
Nov 16, 2017 | 206.68 | 208.68 | 206.52 | 207.54 | 2,657,729 | +1.53(+0.74%) |
Nov 15, 2017 | 203.72 | 206.48 | 202.49 | 206.01 | 2,956,750 | +0.32(+0.16%) |
Nov 14, 2017 | 207.78 | 208.84 | 204.29 | 205.69 | 3,459,795 | -2.63(-1.26%) |
Nov 13, 2017 | 206.32 | 208.86 | 205.62 | 208.32 | 2,253,622 | +0.10(+0.05%) |
Nov 10, 2017 | 209.55 | 210.96 | 208.08 | 208.21 | 2,128,719 | -0.56(-0.27%) |
Nov 09, 2017 | 207.66 | 210.13 | 206.21 | 208.77 | 2,448,313 | -0.40(-0.19%) |
Nov 08, 2017 | 207.39 | 210.09 | 205.96 | 209.17 | 2,709,810 | +1.25(+0.60%) |
Nov 07, 2017 | 211.47 | 212.40 | 207.08 | 207.92 | 2,863,882 | -3.19(-1.51%) |
Nov 06, 2017 | 211.12 | 212.05 | 209.53 | 211.11 | 2,012,226 | -0.79(-0.37%) |
Nov 03, 2017 | 212.74 | 213.53 | 210.85 | 211.90 | 2,254,397 | -2.15(-1.00%) |
Nov 02, 2017 | 212.15 | 214.79 | 211.01 | 214.05 | 2,893,016 | +2.27(+1.07%) |
Nov 01, 2017 | 211.46 | 214.50 | 210.60 | 211.78 | 3,424,729 | +1.54(+0.73%) |
Oct 31, 2017 | 208.67 | 211.71 | 208.63 | 210.23 | 3,066,554 | +1.38(+0.66%) |
Oct 30, 2017 | 208.17 | 210.33 | 207.68 | 208.85 | 2,035,100 | -0.71(-0.34%) |
Oct 27, 2017 | 208.82 | 210.17 | 207.80 | 209.56 | 2,435,848 | -0.01(-0.00%) |
Oct 26, 2017 | 210.34 | 211.55 | 209.41 | 209.57 | 2,247,634 | +0.01(+0.00%) |
Oct 25, 2017 | 213.42 | 213.72 | 208.78 | 209.56 | 3,349,799 | -2.71(-1.28%) |
Oct 24, 2017 | 211.20 | 213.50 | 210.68 | 212.28 | 2,635,786 | +2.35(+1.12%) |
Oct 23, 2017 | 211.89 | 212.70 | 209.28 | 209.93 | 2,264,445 | -2.25(-1.06%) |
Oct 20, 2017 | 210.64 | 212.63 | 208.66 | 212.18 | 3,486,432 | +4.11(+1.97%) |
Oct 19, 2017 | 208.39 | 208.92 | 206.44 | 208.07 | 3,126,466 | -1.77(-0.84%) |
Oct 18, 2017 | 205.37 | 210.38 | 205.37 | 209.84 | 4,885,544 | +5.15(+2.52%) |
Oct 17, 2017 | 211.93 | 212.32 | 203.91 | 204.69 | 8,174,221 | -5.48(-2.61%) |
Oct 16, 2017 | 206.87 | 210.47 | 206.65 | 210.17 | 3,417,947 | +3.36(+1.63%) |
Oct 13, 2017 | 207.22 | 207.60 | 205.34 | 206.81 | 2,873,109 | -1.10(-0.53%) |
Oct 12, 2017 | 210.10 | 211.05 | 207.00 | 207.91 | 2,477,424 | -2.25(-1.07%) |
Oct 11, 2017 | 209.82 | 210.86 | 209.25 | 210.16 | 2,509,438 | -0.17(-0.08%) |
Oct 10, 2017 | 210.51 | 211.32 | 209.56 | 210.34 | 2,522,499 | -0.17(-0.08%) |
Oct 09, 2017 | 212.55 | 213.59 | 209.83 | 210.51 | 2,497,297 | -2.79(-1.31%) |
Oct 06, 2017 | 213.54 | 214.22 | 212.08 | 213.30 | 2,763,677 | -0.03(-0.02%) |
Oct 05, 2017 | 208.95 | 213.56 | 208.19 | 213.34 | 4,060,371 | +4.99(+2.39%) |
Oct 04, 2017 | 209.49 | 210.58 | 208.19 | 208.35 | 2,122,480 | -1.14(-0.54%) |
Oct 03, 2017 | 209.01 | 210.43 | 207.81 | 209.49 | 2,319,203 | +0.84(+0.40%) |