Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 199.73 | 199.73 | 199.73 | 0 | -1.23(-0.61%) | |
Dec 28, 2017 | 199.02 | 201.19 | 198.82 | 200.96 | 181,995 | +1.79(+0.90%) |
Dec 27, 2017 | 199.09 | 200.09 | 198.24 | 199.17 | 212,823 | +0.59(+0.30%) |
Dec 26, 2017 | 198.49 | 199.11 | 197.55 | 198.57 | 130,995 | -0.14(-0.07%) |
Dec 22, 2017 | 197.74 | 199.38 | 196.70 | 198.71 | 169,656 | +2.26(+1.15%) |
Dec 21, 2017 | 197.81 | 198.44 | 196.28 | 196.45 | 179,832 | -0.69(-0.35%) |
Dec 20, 2017 | 198.49 | 199.45 | 196.44 | 197.14 | 229,506 | +0.38(+0.19%) |
Dec 19, 2017 | 197.25 | 197.88 | 196.12 | 196.76 | 248,704 | +0.81(+0.41%) |
Dec 18, 2017 | 195.51 | 196.62 | 193.72 | 195.95 | 390,002 | +2.66(+1.37%) |
Dec 15, 2017 | 189.70 | 194.39 | 189.70 | 193.30 | 615,363 | +4.33(+2.29%) |
Dec 14, 2017 | 190.72 | 191.53 | 188.84 | 188.97 | 237,426 | -1.49(-0.78%) |
Dec 13, 2017 | 192.19 | 193.06 | 190.38 | 190.46 | 309,207 | -1.00(-0.52%) |
Dec 12, 2017 | 191.46 | 193.45 | 191.07 | 191.46 | 436,635 | -1.22(-0.63%) |
Dec 11, 2017 | 195.05 | 195.13 | 192.08 | 192.68 | 271,670 | -2.36(-1.21%) |
Dec 08, 2017 | 193.49 | 195.16 | 192.78 | 195.04 | 252,685 | +2.16(+1.12%) |
Dec 07, 2017 | 192.58 | 194.69 | 191.58 | 192.88 | 193,023 | +0.21(+0.11%) |
Dec 06, 2017 | 191.83 | 194.32 | 191.24 | 192.66 | 200,099 | +0.95(+0.50%) |
Dec 05, 2017 | 192.81 | 193.45 | 190.24 | 191.71 | 262,654 | -0.34(-0.18%) |
Dec 04, 2017 | 194.34 | 195.40 | 191.59 | 192.05 | 263,950 | -0.48(-0.25%) |
Dec 01, 2017 | 193.94 | 193.94 | 185.78 | 192.53 | 486,328 | -0.80(-0.41%) |
Nov 30, 2017 | 195.04 | 196.66 | 192.48 | 193.33 | 337,627 | +0.04(+0.02%) |
Nov 29, 2017 | 192.41 | 195.12 | 191.64 | 193.29 | 349,877 | +1.95(+1.02%) |
Nov 28, 2017 | 188.28 | 191.52 | 186.58 | 191.34 | 370,292 | +3.84(+2.05%) |
Nov 27, 2017 | 185.23 | 187.86 | 185.23 | 187.50 | 305,071 | +2.25(+1.21%) |
Nov 24, 2017 | 185.65 | 185.69 | 184.00 | 185.25 | 88,164 | +0.37(+0.20%) |
Nov 22, 2017 | 185.42 | 185.81 | 184.76 | 184.88 | 152,902 | -0.33(-0.18%) |
Nov 21, 2017 | 182.83 | 185.23 | 181.98 | 185.21 | 277,648 | +3.55(+1.96%) |
Nov 20, 2017 | 181.84 | 183.28 | 181.14 | 181.66 | 209,166 | +0.57(+0.32%) |
Nov 17, 2017 | 179.58 | 182.53 | 179.15 | 181.09 | 330,772 | +0.58(+0.32%) |
Nov 16, 2017 | 181.00 | 182.12 | 180.07 | 180.50 | 250,495 | +0.70(+0.39%) |
Nov 15, 2017 | 176.05 | 180.25 | 174.06 | 179.80 | 362,887 | +1.58(+0.88%) |
Nov 14, 2017 | 176.93 | 178.43 | 175.57 | 178.22 | 480,551 | +0.28(+0.16%) |
Nov 13, 2017 | 177.94 | 178.42 | 176.46 | 177.94 | 290,369 | -1.46(-0.81%) |
Nov 10, 2017 | 180.56 | 181.56 | 178.66 | 179.40 | 246,072 | -0.73(-0.41%) |
Nov 09, 2017 | 179.46 | 181.61 | 179.06 | 180.13 | 379,456 | -0.82(-0.45%) |
Nov 08, 2017 | 180.09 | 181.48 | 179.23 | 180.95 | 244,623 | +0.59(+0.33%) |
Nov 07, 2017 | 180.86 | 182.54 | 179.34 | 180.35 | 246,570 | -0.51(-0.28%) |
Nov 06, 2017 | 180.15 | 181.75 | 179.51 | 180.86 | 233,303 | +0.69(+0.38%) |
Nov 03, 2017 | 179.41 | 180.38 | 178.33 | 180.17 | 395,370 | +0.01(+0.01%) |
Nov 02, 2017 | 180.48 | 181.75 | 178.75 | 180.16 | 244,094 | -0.75(-0.41%) |
Nov 01, 2017 | 182.60 | 183.30 | 180.49 | 180.91 | 312,002 | -0.38(-0.21%) |
Oct 31, 2017 | 179.51 | 182.35 | 179.10 | 181.29 | 531,936 | +0.97(+0.54%) |
Oct 30, 2017 | 183.23 | 183.23 | 178.72 | 180.32 | 404,757 | -5.03(-2.72%) |
Oct 27, 2017 | 185.03 | 186.54 | 184.17 | 185.35 | 304,709 | -0.30(-0.16%) |
Oct 26, 2017 | 184.44 | 185.89 | 183.63 | 185.65 | 315,351 | +1.75(+0.95%) |
Oct 25, 2017 | 190.25 | 191.31 | 182.44 | 183.90 | 434,960 | -6.22(-3.27%) |
Oct 24, 2017 | 191.20 | 191.62 | 189.43 | 190.12 | 227,478 | -0.25(-0.13%) |
Oct 23, 2017 | 192.08 | 192.85 | 189.95 | 190.38 | 295,899 | -1.64(-0.86%) |
Oct 20, 2017 | 190.51 | 192.76 | 190.51 | 192.02 | 229,762 | +1.77(+0.93%) |
Oct 19, 2017 | 188.71 | 190.83 | 188.01 | 190.25 | 119,344 | +0.25(+0.13%) |
Oct 18, 2017 | 188.43 | 190.70 | 188.32 | 190.00 | 176,939 | +1.62(+0.86%) |
Oct 17, 2017 | 190.10 | 190.29 | 187.99 | 188.38 | 250,086 | -1.47(-0.77%) |
Oct 16, 2017 | 188.74 | 190.48 | 188.74 | 189.84 | 300,187 | +1.70(+0.90%) |
Oct 13, 2017 | 188.38 | 190.40 | 187.11 | 188.14 | 374,871 | -0.20(-0.11%) |
Oct 12, 2017 | 188.82 | 190.28 | 187.39 | 188.35 | 403,164 | -0.78(-0.41%) |
Oct 11, 2017 | 189.81 | 190.19 | 188.58 | 189.12 | 330,992 | -0.64(-0.34%) |
Oct 10, 2017 | 189.46 | 190.03 | 187.61 | 189.76 | 365,245 | +1.07(+0.57%) |
Oct 09, 2017 | 189.79 | 190.52 | 188.13 | 188.70 | 297,837 | -0.49(-0.26%) |
Oct 06, 2017 | 189.82 | 190.33 | 187.72 | 189.18 | 186,175 | -0.58(-0.31%) |
Oct 05, 2017 | 189.88 | 191.27 | 189.16 | 189.76 | 241,232 | +0.14(+0.07%) |
Oct 04, 2017 | 188.38 | 190.34 | 187.79 | 189.63 | 376,051 | +2.15(+1.15%) |
Oct 03, 2017 | 186.63 | 188.31 | 184.70 | 187.48 | 434,567 | +0.26(+0.14%) |