Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 191.63 | 191.63 | 191.63 | 0 | -0.73(-0.38%) | |
Dec 28, 2017 | 193.26 | 193.26 | 191.33 | 192.36 | 87,450 | -0.59(-0.31%) |
Dec 27, 2017 | 194.18 | 194.18 | 192.35 | 192.95 | 46,714 | +0.44(+0.23%) |
Dec 26, 2017 | 192.73 | 193.70 | 192.33 | 192.51 | 67,828 | -0.10(-0.05%) |
Dec 22, 2017 | 194.11 | 194.11 | 191.29 | 192.61 | 82,939 | +0.79(+0.41%) |
Dec 21, 2017 | 192.62 | 194.28 | 190.96 | 191.82 | 221,547 | +0.07(+0.04%) |
Dec 20, 2017 | 192.08 | 192.98 | 190.78 | 191.75 | 353,100 | +1.79(+0.94%) |
Dec 19, 2017 | 190.15 | 190.16 | 188.99 | 189.96 | 116,317 | +0.23(+0.12%) |
Dec 18, 2017 | 188.12 | 189.91 | 188.12 | 189.73 | 456,813 | +2.42(+1.29%) |
Dec 15, 2017 | 185.88 | 188.11 | 185.87 | 187.32 | 293,497 | +1.17(+0.63%) |
Dec 14, 2017 | 187.43 | 189.38 | 185.78 | 186.15 | 173,983 | -1.33(-0.71%) |
Dec 13, 2017 | 186.81 | 188.61 | 186.81 | 187.48 | 181,608 | +0.54(+0.29%) |
Dec 12, 2017 | 186.83 | 187.58 | 186.52 | 186.94 | 208,128 | -0.02(-0.01%) |
Dec 11, 2017 | 188.03 | 188.11 | 186.51 | 186.96 | 122,630 | -0.47(-0.25%) |
Dec 08, 2017 | 188.06 | 188.54 | 186.87 | 187.43 | 116,687 | +0.68(+0.36%) |
Dec 07, 2017 | 183.83 | 187.03 | 183.83 | 186.75 | 265,559 | +2.50(+1.35%) |
Dec 06, 2017 | 184.07 | 184.88 | 183.43 | 184.26 | 219,300 | -0.00(-0.00%) |
Dec 05, 2017 | 186.61 | 187.02 | 184.20 | 184.26 | 263,211 | -2.61(-1.40%) |
Dec 04, 2017 | 186.07 | 187.37 | 185.85 | 186.87 | 414,755 | +3.32(+1.81%) |
Dec 01, 2017 | 184.63 | 185.60 | 181.59 | 183.55 | 466,359 | -1.53(-0.83%) |
Nov 30, 2017 | 182.02 | 186.36 | 181.86 | 185.07 | 620,285 | +3.65(+2.01%) |
Nov 29, 2017 | 176.63 | 181.65 | 175.61 | 181.43 | 582,122 | +5.97(+3.40%) |
Nov 28, 2017 | 172.55 | 175.50 | 172.50 | 175.45 | 269,277 | +2.96(+1.72%) |
Nov 27, 2017 | 173.64 | 173.64 | 171.99 | 172.49 | 126,826 | -0.55(-0.32%) |
Nov 24, 2017 | 172.95 | 173.65 | 172.84 | 173.04 | 34,843 | -0.12(-0.07%) |
Nov 22, 2017 | 172.89 | 173.60 | 172.84 | 173.17 | 62,818 | +0.12(+0.07%) |
Nov 21, 2017 | 171.69 | 173.14 | 171.41 | 173.05 | 138,029 | +1.74(+1.01%) |
Nov 20, 2017 | 170.38 | 171.31 | 170.09 | 171.31 | 154,744 | +0.64(+0.37%) |
Nov 17, 2017 | 172.14 | 172.14 | 170.43 | 170.67 | 183,080 | -1.87(-1.08%) |
Nov 16, 2017 | 170.47 | 172.66 | 170.33 | 172.54 | 182,520 | +2.84(+1.68%) |
Nov 15, 2017 | 169.84 | 170.29 | 169.70 | 169.70 | 199,433 | -0.92(-0.54%) |
Nov 14, 2017 | 170.85 | 171.07 | 170.18 | 170.61 | 302,654 | -0.48(-0.28%) |
Nov 13, 2017 | 169.87 | 171.13 | 169.87 | 171.09 | 237,906 | +0.33(+0.19%) |
Nov 10, 2017 | 171.05 | 171.05 | 170.51 | 170.76 | 159,153 | -0.19(-0.11%) |
Nov 09, 2017 | 172.09 | 172.59 | 170.55 | 170.95 | 319,283 | -2.02(-1.17%) |
Nov 08, 2017 | 174.23 | 174.23 | 172.37 | 172.97 | 75,139 | -0.68(-0.39%) |
Nov 07, 2017 | 174.87 | 175.53 | 173.50 | 173.65 | 77,937 | -1.21(-0.69%) |
Nov 06, 2017 | 175.09 | 175.27 | 174.63 | 174.85 | 106,370 | -0.45(-0.26%) |
Nov 03, 2017 | 175.63 | 176.03 | 174.76 | 175.30 | 649,676 | -0.35(-0.20%) |
Nov 02, 2017 | 175.89 | 176.23 | 173.91 | 175.65 | 215,229 | -0.08(-0.04%) |
Nov 01, 2017 | 176.62 | 176.76 | 175.03 | 175.73 | 242,920 | +0.48(+0.27%) |
Oct 31, 2017 | 176.98 | 176.98 | 175.22 | 175.25 | 130,962 | -0.78(-0.44%) |
Oct 30, 2017 | 178.37 | 176.03 | 176.03 | 189,166 | -2.34(-1.31%) | |
Oct 27, 2017 | 177.80 | 178.42 | 177.50 | 178.38 | 57,956 | +0.76(+0.43%) |
Oct 26, 2017 | 175.97 | 178.71 | 175.97 | 177.62 | 199,561 | +1.66(+0.94%) |
Oct 25, 2017 | 177.98 | 178.13 | 175.52 | 175.96 | 173,572 | -2.72(-1.52%) |
Oct 24, 2017 | 178.60 | 179.44 | 178.46 | 178.69 | 84,130 | +0.25(+0.14%) |
Oct 23, 2017 | 179.51 | 179.63 | 178.41 | 178.44 | 118,208 | -0.66(-0.37%) |
Oct 20, 2017 | 178.12 | 179.23 | 178.12 | 179.10 | 96,349 | +1.60(+0.90%) |
Oct 19, 2017 | 177.48 | 177.57 | 175.80 | 177.50 | 136,983 | -0.23(-0.13%) |
Oct 18, 2017 | 176.34 | 178.42 | 176.34 | 177.73 | 266,229 | +1.39(+0.79%) |
Oct 17, 2017 | 176.49 | 177.34 | 175.95 | 176.34 | 277,954 | -0.66(-0.37%) |
Oct 16, 2017 | 177.40 | 179.25 | 176.30 | 177.00 | 112,437 | -1.39(-0.78%) |
Oct 13, 2017 | 180.62 | 181.19 | 178.27 | 178.39 | 155,527 | -1.87(-1.04%) |
Oct 12, 2017 | 178.96 | 180.45 | 178.92 | 180.25 | 81,252 | +1.20(+0.67%) |
Oct 11, 2017 | 178.32 | 179.37 | 178.32 | 179.06 | 108,623 | +0.73(+0.41%) |
Oct 10, 2017 | 178.39 | 179.31 | 178.10 | 178.33 | 111,918 | +1.26(+0.71%) |
Oct 09, 2017 | 178.04 | 178.04 | 176.60 | 177.07 | 109,669 | -0.33(-0.19%) |
Oct 06, 2017 | 178.12 | 178.53 | 176.82 | 177.40 | 250,308 | -0.39(-0.22%) |
Oct 05, 2017 | 177.62 | 177.89 | 176.99 | 177.79 | 137,573 | -0.36(-0.20%) |
Oct 04, 2017 | 179.05 | 179.62 | 177.98 | 178.15 | 219,045 | -0.88(-0.49%) |
Oct 03, 2017 | 178.05 | 179.09 | 178.05 | 179.03 | 160,704 | +1.24(+0.70%) |