Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 199.71 | 199.71 | 199.71 | 0 | -1.23(-0.61%) | |
Dec 28, 2017 | 199.00 | 201.16 | 198.80 | 200.93 | 182,018 | +1.79(+0.90%) |
Dec 27, 2017 | 199.06 | 200.06 | 198.22 | 199.14 | 212,850 | +0.59(+0.30%) |
Dec 26, 2017 | 198.47 | 199.08 | 197.53 | 198.55 | 131,012 | -0.14(-0.07%) |
Dec 22, 2017 | 197.71 | 199.35 | 196.68 | 198.68 | 169,678 | +2.26(+1.15%) |
Dec 21, 2017 | 197.79 | 198.41 | 196.25 | 196.43 | 179,854 | -0.69(-0.35%) |
Dec 20, 2017 | 198.47 | 199.42 | 196.42 | 197.12 | 229,535 | +0.38(+0.19%) |
Dec 19, 2017 | 197.22 | 197.86 | 196.09 | 196.74 | 248,735 | +0.81(+0.41%) |
Dec 18, 2017 | 195.48 | 196.59 | 193.69 | 195.93 | 390,051 | +2.66(+1.37%) |
Dec 15, 2017 | 189.67 | 194.36 | 189.67 | 193.27 | 615,440 | +4.33(+2.29%) |
Dec 14, 2017 | 190.69 | 191.50 | 188.82 | 188.94 | 237,456 | -1.49(-0.78%) |
Dec 13, 2017 | 192.16 | 193.03 | 190.35 | 190.43 | 309,246 | -1.00(-0.52%) |
Dec 12, 2017 | 191.44 | 193.43 | 191.04 | 191.44 | 436,690 | -1.22(-0.63%) |
Dec 11, 2017 | 195.03 | 195.10 | 192.06 | 192.65 | 271,704 | -2.36(-1.21%) |
Dec 08, 2017 | 193.47 | 195.13 | 192.76 | 195.01 | 252,717 | +2.16(+1.12%) |
Dec 07, 2017 | 192.55 | 194.66 | 191.56 | 192.85 | 193,047 | +0.21(+0.11%) |
Dec 06, 2017 | 191.80 | 194.29 | 191.21 | 192.64 | 200,124 | +0.95(+0.50%) |
Dec 05, 2017 | 192.79 | 193.43 | 190.22 | 191.69 | 262,687 | -0.34(-0.18%) |
Dec 04, 2017 | 194.31 | 195.37 | 191.57 | 192.03 | 263,983 | -0.48(-0.25%) |
Dec 01, 2017 | 193.92 | 193.92 | 185.75 | 192.50 | 486,389 | -0.80(-0.41%) |
Nov 30, 2017 | 195.01 | 196.63 | 192.45 | 193.30 | 337,669 | +0.04(+0.02%) |
Nov 29, 2017 | 192.39 | 195.09 | 191.62 | 193.26 | 349,921 | +1.95(+1.02%) |
Nov 28, 2017 | 188.25 | 191.49 | 186.56 | 191.32 | 370,339 | +3.84(+2.05%) |
Nov 27, 2017 | 185.21 | 187.84 | 185.21 | 187.47 | 305,109 | +2.25(+1.21%) |
Nov 24, 2017 | 185.63 | 185.66 | 183.98 | 185.23 | 88,175 | +0.37(+0.20%) |
Nov 22, 2017 | 185.39 | 185.79 | 184.74 | 184.86 | 152,921 | -0.33(-0.18%) |
Nov 21, 2017 | 182.80 | 185.21 | 181.95 | 185.19 | 277,682 | +3.55(+1.95%) |
Nov 20, 2017 | 181.82 | 183.26 | 181.12 | 181.64 | 209,192 | +0.57(+0.32%) |
Nov 17, 2017 | 179.55 | 182.50 | 179.13 | 181.06 | 330,814 | +0.58(+0.32%) |
Nov 16, 2017 | 180.97 | 182.09 | 180.05 | 180.48 | 250,527 | +0.70(+0.39%) |
Nov 15, 2017 | 176.03 | 180.23 | 174.04 | 179.78 | 362,932 | +1.58(+0.88%) |
Nov 14, 2017 | 176.91 | 178.41 | 175.55 | 178.20 | 480,612 | +0.28(+0.16%) |
Nov 13, 2017 | 177.92 | 178.40 | 176.44 | 177.92 | 290,405 | -1.46(-0.81%) |
Nov 10, 2017 | 180.54 | 181.54 | 178.64 | 179.38 | 246,103 | -0.73(-0.41%) |
Nov 09, 2017 | 179.44 | 181.59 | 179.04 | 180.11 | 379,503 | -0.82(-0.45%) |
Nov 08, 2017 | 180.07 | 181.46 | 179.20 | 180.93 | 244,654 | +0.59(+0.33%) |
Nov 07, 2017 | 180.84 | 182.52 | 179.31 | 180.33 | 246,601 | -0.50(-0.28%) |
Nov 06, 2017 | 180.13 | 181.72 | 179.49 | 180.84 | 233,332 | +0.69(+0.38%) |
Nov 03, 2017 | 179.39 | 180.35 | 178.31 | 180.15 | 395,420 | +0.01(+0.01%) |
Nov 02, 2017 | 180.46 | 181.73 | 178.73 | 180.14 | 244,125 | -0.75(-0.41%) |
Nov 01, 2017 | 182.58 | 183.28 | 180.47 | 180.89 | 312,041 | -0.38(-0.21%) |
Oct 31, 2017 | 179.49 | 182.32 | 179.08 | 181.27 | 532,003 | +0.97(+0.54%) |
Oct 30, 2017 | 183.21 | 183.21 | 178.70 | 180.29 | 404,807 | -5.03(-2.72%) |
Oct 27, 2017 | 185.01 | 186.51 | 184.14 | 185.33 | 304,747 | -0.30(-0.16%) |
Oct 26, 2017 | 184.41 | 185.86 | 183.61 | 185.63 | 315,391 | +1.75(+0.95%) |
Oct 25, 2017 | 190.23 | 191.29 | 182.41 | 183.88 | 435,014 | -6.22(-3.27%) |
Oct 24, 2017 | 191.18 | 191.60 | 189.40 | 190.10 | 227,506 | -0.25(-0.13%) |
Oct 23, 2017 | 192.05 | 192.83 | 189.93 | 190.35 | 295,936 | -1.64(-0.86%) |
Oct 20, 2017 | 190.49 | 192.74 | 190.49 | 192.00 | 229,791 | +1.77(+0.93%) |
Oct 19, 2017 | 188.68 | 190.81 | 187.99 | 190.23 | 119,359 | +0.25(+0.13%) |
Oct 18, 2017 | 188.41 | 190.67 | 188.30 | 189.97 | 176,961 | +1.62(+0.86%) |
Oct 17, 2017 | 190.08 | 190.27 | 187.96 | 188.35 | 250,117 | -1.47(-0.77%) |
Oct 16, 2017 | 188.71 | 190.46 | 188.71 | 189.82 | 300,224 | +1.70(+0.90%) |
Oct 13, 2017 | 188.35 | 190.37 | 187.09 | 188.12 | 374,918 | -0.20(-0.11%) |
Oct 12, 2017 | 188.80 | 190.26 | 187.37 | 188.32 | 403,215 | -0.78(-0.41%) |
Oct 11, 2017 | 189.79 | 190.17 | 188.56 | 189.10 | 331,034 | -0.64(-0.34%) |
Oct 10, 2017 | 189.44 | 190.00 | 187.58 | 189.74 | 365,290 | +1.07(+0.57%) |
Oct 09, 2017 | 189.77 | 190.50 | 188.11 | 188.67 | 297,874 | -0.49(-0.26%) |
Oct 06, 2017 | 189.80 | 190.31 | 187.70 | 189.16 | 186,198 | -0.58(-0.31%) |
Oct 05, 2017 | 189.86 | 191.25 | 189.14 | 189.74 | 241,263 | +0.14(+0.07%) |
Oct 04, 2017 | 188.35 | 190.31 | 187.76 | 189.60 | 376,098 | +2.15(+1.15%) |
Oct 03, 2017 | 186.61 | 188.29 | 184.68 | 187.46 | 434,621 | +0.26(+0.14%) |