Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 164.14 | 164.14 | 164.14 | 0 | -0.97(-0.59%) | |
Dec 28, 2017 | 165.25 | 165.26 | 164.83 | 165.11 | 11,285 | +0.28(+0.17%) |
Dec 27, 2017 | 164.38 | 165.03 | 164.38 | 164.83 | 10,755 | +0.33(+0.20%) |
Dec 26, 2017 | 164.43 | 164.62 | 163.84 | 164.50 | 19,990 | -0.77(-0.46%) |
Dec 22, 2017 | 165.32 | 165.35 | 165.01 | 165.27 | 16,806 | -0.31(-0.19%) |
Dec 21, 2017 | 166.30 | 166.55 | 165.51 | 165.58 | 15,465 | -0.51(-0.30%) |
Dec 20, 2017 | 167.09 | 167.17 | 165.59 | 166.08 | 36,739 | -0.21(-0.13%) |
Dec 19, 2017 | 166.85 | 167.10 | 165.82 | 166.30 | 21,500 | -0.87(-0.52%) |
Dec 18, 2017 | 166.62 | 167.22 | 166.53 | 167.17 | 152,311 | +1.69(+1.02%) |
Dec 15, 2017 | 164.43 | 165.84 | 164.04 | 165.48 | 30,915 | +1.54(+0.94%) |
Dec 14, 2017 | 164.04 | 164.77 | 163.88 | 163.93 | 18,782 | +0.13(+0.08%) |
Dec 13, 2017 | 164.21 | 164.47 | 163.68 | 163.81 | 18,928 | +0.21(+0.13%) |
Dec 12, 2017 | 163.92 | 164.41 | 163.44 | 163.59 | 16,413 | -0.47(-0.28%) |
Dec 11, 2017 | 163.11 | 164.09 | 162.91 | 164.06 | 17,974 | +1.11(+0.68%) |
Dec 08, 2017 | 163.55 | 163.97 | 162.85 | 162.95 | 14,271 | +0.57(+0.35%) |
Dec 07, 2017 | 161.42 | 162.56 | 161.28 | 162.38 | 16,727 | +1.25(+0.78%) |
Dec 06, 2017 | 159.49 | 161.56 | 159.49 | 161.13 | 17,331 | +0.86(+0.54%) |
Dec 05, 2017 | 159.51 | 161.90 | 158.92 | 160.27 | 60,112 | +0.40(+0.25%) |
Dec 04, 2017 | 163.78 | 164.13 | 159.57 | 159.86 | 526,653 | -3.14(-1.92%) |
Dec 01, 2017 | 163.11 | 163.82 | 161.88 | 163.00 | 296,882 | -1.03(-0.63%) |
Nov 30, 2017 | 163.41 | 164.27 | 162.98 | 164.03 | 32,199 | +1.38(+0.85%) |
Nov 29, 2017 | 166.72 | 166.72 | 161.85 | 162.65 | 46,197 | -4.25(-2.55%) |
Nov 28, 2017 | 167.04 | 167.35 | 166.33 | 166.91 | 32,703 | +0.30(+0.18%) |
Nov 27, 2017 | 166.65 | 166.94 | 166.40 | 166.60 | 10,658 | -0.05(-0.03%) |
Nov 24, 2017 | 165.67 | 166.66 | 165.56 | 166.65 | 15,136 | +1.14(+0.69%) |
Nov 22, 2017 | 165.81 | 165.81 | 165.29 | 165.51 | 19,283 | -0.21(-0.13%) |
Nov 21, 2017 | 164.67 | 165.76 | 164.67 | 165.72 | 15,939 | +1.85(+1.13%) |
Nov 20, 2017 | 163.62 | 163.99 | 163.47 | 163.87 | 16,994 | +0.47(+0.29%) |
Nov 17, 2017 | 164.12 | 164.12 | 163.16 | 163.40 | 18,477 | -0.80(-0.48%) |
Nov 16, 2017 | 162.94 | 164.50 | 162.94 | 164.19 | 21,589 | +2.50(+1.54%) |
Nov 15, 2017 | 162.31 | 162.53 | 161.52 | 161.70 | 18,590 | -1.46(-0.89%) |
Nov 14, 2017 | 162.77 | 163.28 | 162.24 | 163.16 | 19,117 | +0.02(+0.01%) |
Nov 13, 2017 | 162.54 | 163.38 | 162.46 | 163.14 | 11,421 | +0.08(+0.05%) |
Nov 10, 2017 | 162.76 | 163.20 | 162.60 | 163.06 | 21,092 | -0.06(-0.04%) |
Nov 09, 2017 | 163.11 | 163.20 | 161.53 | 163.12 | 22,034 | -1.26(-0.77%) |
Nov 08, 2017 | 163.60 | 164.52 | 163.17 | 164.38 | 12,459 | +0.83(+0.51%) |
Nov 07, 2017 | 163.98 | 163.99 | 163.22 | 163.55 | 13,813 | -0.47(-0.28%) |
Nov 06, 2017 | 163.41 | 164.04 | 163.41 | 164.02 | 31,054 | +0.78(+0.48%) |
Nov 03, 2017 | 162.84 | 163.35 | 161.82 | 163.24 | 21,485 | +1.08(+0.66%) |
Nov 02, 2017 | 162.10 | 162.25 | 161.13 | 162.16 | 48,056 | +0.08(+0.05%) |
Nov 01, 2017 | 162.93 | 163.18 | 161.34 | 162.09 | 33,832 | -0.09(-0.05%) |
Oct 31, 2017 | 162.10 | 162.44 | 161.73 | 162.18 | 53,277 | +0.50(+0.31%) |
Oct 30, 2017 | 162.01 | 161.06 | 161.68 | 30,817 | +0.41(+0.25%) | |
Oct 27, 2017 | 159.49 | 161.55 | 159.45 | 161.27 | 64,793 | +4.60(+2.94%) |
Oct 26, 2017 | 156.63 | 156.97 | 156.42 | 156.67 | 36,067 | +0.72(+0.46%) |
Oct 25, 2017 | 156.40 | 156.82 | 154.94 | 155.95 | 23,628 | -0.60(-0.38%) |
Oct 24, 2017 | 156.24 | 156.81 | 156.01 | 156.55 | 25,992 | +0.53(+0.34%) |
Oct 23, 2017 | 157.12 | 157.12 | 155.81 | 156.02 | 36,372 | -0.59(-0.38%) |
Oct 20, 2017 | 156.67 | 157.00 | 156.50 | 156.61 | 35,348 | +0.85(+0.54%) |
Oct 19, 2017 | 155.20 | 155.76 | 154.66 | 155.76 | 13,140 | -0.42(-0.27%) |
Oct 18, 2017 | 156.29 | 156.47 | 155.85 | 156.18 | 19,860 | +0.39(+0.25%) |
Oct 17, 2017 | 155.55 | 155.87 | 155.53 | 155.79 | 19,849 | -0.11(-0.07%) |
Oct 16, 2017 | 156.06 | 156.21 | 155.43 | 155.90 | 10,306 | +0.28(+0.18%) |
Oct 13, 2017 | 155.56 | 155.85 | 155.51 | 155.62 | 10,630 | +0.76(+0.49%) |
Oct 12, 2017 | 154.55 | 155.31 | 154.47 | 154.86 | 39,366 | +0.19(+0.13%) |
Oct 11, 2017 | 154.03 | 154.67 | 153.96 | 154.67 | 20,251 | +0.67(+0.44%) |
Oct 10, 2017 | 154.50 | 154.52 | 153.35 | 154.00 | 18,761 | +0.03(+0.02%) |
Oct 09, 2017 | 154.03 | 154.37 | 153.78 | 153.97 | 14,637 | +0.28(+0.18%) |
Oct 06, 2017 | 152.58 | 153.70 | 152.58 | 153.69 | 15,590 | +0.51(+0.33%) |
Oct 05, 2017 | 152.16 | 153.18 | 152.09 | 153.18 | 28,548 | +1.61(+1.06%) |
Oct 04, 2017 | 151.35 | 151.72 | 151.02 | 151.57 | 27,787 | +0.13(+0.08%) |
Oct 03, 2017 | 151.26 | 151.51 | 151.09 | 151.44 | 17,720 | +0.32(+0.21%) |