Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 184.44 | 184.44 | 184.44 | 0 | -0.27(-0.15%) | |
Dec 28, 2017 | 185.67 | 185.78 | 184.37 | 184.72 | 1,518,219 | -0.38(-0.20%) |
Dec 27, 2017 | 184.56 | 185.30 | 184.03 | 185.09 | 1,238,486 | +0.59(+0.32%) |
Dec 26, 2017 | 184.21 | 185.16 | 184.18 | 184.50 | 1,006,974 | +0.56(+0.31%) |
Dec 22, 2017 | 184.43 | 185.00 | 183.59 | 183.94 | 1,634,146 | -0.04(-0.02%) |
Dec 21, 2017 | 184.94 | 185.72 | 183.69 | 183.98 | 2,859,081 | -1.68(-0.90%) |
Dec 20, 2017 | 186.66 | 186.87 | 185.32 | 185.66 | 2,069,407 | -1.15(-0.62%) |
Dec 19, 2017 | 187.66 | 187.87 | 185.64 | 186.81 | 2,384,964 | -0.02(-0.01%) |
Dec 18, 2017 | 186.96 | 188.08 | 185.83 | 186.83 | 2,855,083 | +0.33(+0.18%) |
Dec 15, 2017 | 187.44 | 187.82 | 186.23 | 186.50 | 5,766,454 | -0.06(-0.03%) |
Dec 14, 2017 | 188.32 | 188.70 | 186.35 | 186.56 | 2,532,744 | -0.81(-0.43%) |
Dec 13, 2017 | 185.65 | 187.75 | 185.43 | 187.37 | 3,454,414 | +1.98(+1.07%) |
Dec 12, 2017 | 185.39 | 189.39 | 185.03 | 185.39 | 3,528,970 | -2.13(-1.14%) |
Dec 11, 2017 | 187.44 | 188.23 | 186.39 | 187.52 | 2,224,129 | +0.92(+0.49%) |
Dec 08, 2017 | 188.07 | 188.86 | 186.10 | 186.60 | 2,552,033 | -1.70(-0.90%) |
Dec 07, 2017 | 186.85 | 189.08 | 186.47 | 188.31 | 1,744,803 | +1.28(+0.68%) |
Dec 06, 2017 | 188.33 | 188.92 | 185.69 | 187.03 | 2,451,516 | +0.32(+0.17%) |
Dec 05, 2017 | 188.24 | 188.27 | 186.39 | 186.71 | 1,969,833 | -0.78(-0.42%) |
Dec 04, 2017 | 191.11 | 186.90 | 187.49 | 3,150,421 | -1.48(-0.78%) | |
Dec 01, 2017 | 190.57 | 190.91 | 187.40 | 188.97 | 2,848,676 | -1.56(-0.82%) |
Nov 30, 2017 | 190.77 | 186.26 | 190.53 | 5,104,285 | +4.02(+2.16%) | |
Nov 29, 2017 | 184.97 | 186.65 | 184.65 | 186.51 | 2,238,814 | +1.86(+1.01%) |
Nov 28, 2017 | 183.46 | 184.89 | 182.88 | 184.65 | 2,387,877 | +1.28(+0.70%) |
Nov 27, 2017 | 181.60 | 183.78 | 181.12 | 183.37 | 2,272,557 | +2.05(+1.13%) |
Nov 24, 2017 | 181.82 | 181.83 | 180.87 | 181.31 | 841,112 | -0.16(-0.09%) |
Nov 22, 2017 | 182.63 | 183.26 | 181.33 | 181.47 | 1,750,609 | -1.05(-0.57%) |
Nov 21, 2017 | 181.05 | 183.78 | 181.05 | 182.52 | 2,722,376 | +2.03(+1.12%) |
Nov 20, 2017 | 179.25 | 182.13 | 178.98 | 180.49 | 2,179,846 | +1.66(+0.93%) |
Nov 17, 2017 | 178.10 | 179.27 | 177.57 | 178.83 | 2,234,018 | -0.05(-0.03%) |
Nov 16, 2017 | 177.61 | 179.32 | 177.61 | 178.88 | 1,571,318 | +1.58(+0.89%) |
Nov 15, 2017 | 177.82 | 178.17 | 176.24 | 177.30 | 1,939,142 | -1.50(-0.84%) |
Nov 14, 2017 | 177.88 | 179.30 | 176.79 | 178.81 | 1,786,814 | +0.87(+0.49%) |
Nov 13, 2017 | 176.78 | 178.10 | 176.41 | 177.94 | 2,264,002 | +0.60(+0.34%) |
Nov 10, 2017 | 177.36 | 178.11 | 176.34 | 177.34 | 1,661,969 | -0.73(-0.41%) |
Nov 09, 2017 | 178.19 | 178.86 | 177.03 | 178.07 | 2,021,011 | -1.12(-0.63%) |
Nov 08, 2017 | 179.20 | 179.84 | 178.84 | 179.20 | 1,936,948 | -0.17(-0.10%) |
Nov 07, 2017 | 179.62 | 179.93 | 178.66 | 179.37 | 1,992,494 | -0.20(-0.11%) |
Nov 06, 2017 | 181.06 | 181.38 | 179.45 | 179.57 | 1,711,810 | -1.49(-0.82%) |
Nov 03, 2017 | 180.54 | 181.34 | 180.05 | 181.06 | 2,029,912 | -0.01(-0.00%) |
Nov 02, 2017 | 179.52 | 181.51 | 178.98 | 181.07 | 2,064,243 | +1.60(+0.89%) |
Nov 01, 2017 | 180.11 | 180.70 | 178.63 | 179.47 | 1,782,650 | -0.01(-0.00%) |
Oct 31, 2017 | 180.41 | 180.57 | 179.18 | 179.48 | 2,447,325 | -0.65(-0.36%) |
Oct 30, 2017 | 182.18 | 182.18 | 179.83 | 180.12 | 3,491,840 | -2.90(-1.59%) |
Oct 27, 2017 | 182.63 | 183.19 | 181.32 | 183.03 | 2,565,587 | +1.40(+0.77%) |
Oct 26, 2017 | 185.77 | 186.19 | 181.13 | 181.62 | 4,341,164 | -3.70(-1.99%) |
Oct 25, 2017 | 183.24 | 185.52 | 182.40 | 185.32 | 5,277,132 | +2.36(+1.29%) |
Oct 24, 2017 | 178.55 | 186.27 | 178.54 | 182.95 | 8,347,168 | +10.21(+5.91%) |
Oct 23, 2017 | 172.90 | 173.70 | 172.47 | 172.74 | 2,771,992 | +0.18(+0.10%) |
Oct 20, 2017 | 171.49 | 172.56 | 170.90 | 172.56 | 2,113,422 | +1.62(+0.95%) |
Oct 19, 2017 | 170.35 | 170.95 | 169.56 | 170.94 | 1,755,439 | +0.76(+0.44%) |
Oct 18, 2017 | 169.60 | 170.47 | 169.48 | 170.18 | 1,813,427 | +0.41(+0.24%) |
Oct 17, 2017 | 170.35 | 170.53 | 168.78 | 169.78 | 2,758,542 | -0.76(-0.44%) |
Oct 16, 2017 | 169.74 | 170.54 | 169.35 | 170.53 | 1,520,125 | +0.78(+0.46%) |
Oct 13, 2017 | 170.62 | 171.34 | 169.04 | 169.75 | 1,874,721 | +0.10(+0.06%) |
Oct 12, 2017 | 168.88 | 169.69 | 168.64 | 169.65 | 2,447,072 | +0.84(+0.50%) |
Oct 11, 2017 | 169.00 | 169.08 | 167.37 | 168.81 | 2,632,957 | -0.19(-0.11%) |
Oct 10, 2017 | 169.49 | 169.66 | 168.84 | 169.00 | 1,502,292 | +0.05(+0.03%) |
Oct 09, 2017 | 168.38 | 169.36 | 168.17 | 168.94 | 1,352,613 | +0.12(+0.07%) |
Oct 06, 2017 | 168.41 | 168.83 | 167.84 | 168.82 | 2,117,293 | +0.12(+0.07%) |
Oct 05, 2017 | 168.79 | 169.67 | 168.34 | 168.70 | 2,232,274 | -0.12(-0.07%) |
Oct 04, 2017 | 167.52 | 169.15 | 167.24 | 168.82 | 2,098,828 | +1.52(+0.91%) |
Oct 03, 2017 | 165.78 | 167.32 | 164.81 | 167.30 | 2,096,841 | +1.41(+0.85%) |