Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 191.96 | 191.96 | 191.96 | 0 | -0.75(-0.39%) | |
Dec 28, 2017 | 187.18 | 194.49 | 186.85 | 192.71 | 10,101,323 | +6.47(+3.47%) |
Dec 27, 2017 | 187.80 | 188.10 | 185.22 | 186.24 | 4,000,012 | -1.52(-0.81%) |
Dec 26, 2017 | 189.78 | 189.94 | 186.40 | 187.76 | 3,044,771 | -2.18(-1.15%) |
Dec 22, 2017 | 188.33 | 190.95 | 186.80 | 189.94 | 3,878,904 | +1.32(+0.70%) |
Dec 21, 2017 | 189.44 | 190.95 | 187.58 | 188.62 | 4,055,560 | -0.20(-0.11%) |
Dec 20, 2017 | 187.94 | 189.11 | 185.26 | 188.82 | 6,544,413 | +1.80(+0.96%) |
Dec 19, 2017 | 190.18 | 190.30 | 185.77 | 187.02 | 7,028,331 | -3.40(-1.79%) |
Dec 18, 2017 | 191.20 | 191.65 | 188.90 | 190.42 | 5,009,353 | +0.30(+0.16%) |
Dec 15, 2017 | 189.61 | 191.43 | 188.01 | 190.12 | 7,285,641 | +0.56(+0.30%) |
Dec 14, 2017 | 187.98 | 192.62 | 187.20 | 189.56 | 7,764,348 | +1.70(+0.90%) |
Dec 13, 2017 | 186.10 | 188.69 | 185.41 | 187.86 | 4,708,216 | +2.13(+1.15%) |
Dec 12, 2017 | 186.01 | 187.85 | 184.82 | 185.73 | 4,263,920 | -0.49(-0.26%) |
Dec 11, 2017 | 187.85 | 189.42 | 185.91 | 186.22 | 5,262,058 | -2.32(-1.23%) |
Dec 08, 2017 | 186.50 | 189.42 | 186.30 | 188.54 | 4,987,270 | +3.34(+1.80%) |
Dec 07, 2017 | 185.71 | 187.34 | 183.22 | 185.20 | 4,657,208 | -0.10(-0.05%) |
Dec 06, 2017 | 183.38 | 186.48 | 183.00 | 185.30 | 5,361,150 | +1.09(+0.59%) |
Dec 05, 2017 | 183.50 | 188.13 | 181.19 | 184.21 | 5,782,505 | +0.17(+0.09%) |
Dec 04, 2017 | 189.36 | 189.72 | 178.38 | 184.04 | 9,067,124 | -2.78(-1.49%) |
Dec 01, 2017 | 186.99 | 189.80 | 185.44 | 186.82 | 6,219,531 | -0.76(-0.41%) |
Nov 30, 2017 | 190.31 | 190.86 | 186.68 | 187.58 | 6,621,305 | -0.57(-0.30%) |
Nov 29, 2017 | 198.91 | 199.03 | 184.32 | 188.15 | 14,190,562 | -11.03(-5.54%) |
Nov 28, 2017 | 195.34 | 199.68 | 194.01 | 199.18 | 6,978,424 | +4.13(+2.12%) |
Nov 27, 2017 | 195.56 | 195.85 | 194.00 | 195.05 | 3,209,030 | -0.70(-0.36%) |
Nov 24, 2017 | 196.65 | 196.90 | 195.33 | 195.75 | 2,160,535 | -0.57(-0.29%) |
Nov 22, 2017 | 196.58 | 196.75 | 193.63 | 196.32 | 5,895,402 | +0.09(+0.05%) |
Nov 21, 2017 | 195.04 | 197.52 | 194.97 | 196.23 | 4,785,309 | +2.13(+1.10%) |
Nov 20, 2017 | 193.30 | 194.32 | 191.90 | 194.10 | 3,820,538 | +0.90(+0.47%) |
Nov 17, 2017 | 195.74 | 195.95 | 192.67 | 193.20 | 3,906,333 | -2.31(-1.18%) |
Nov 16, 2017 | 194.33 | 197.70 | 193.75 | 195.51 | 5,672,507 | +3.39(+1.76%) |
Nov 15, 2017 | 194.54 | 195.42 | 191.53 | 192.12 | 4,200,502 | -3.59(-1.83%) |
Nov 14, 2017 | 193.64 | 195.88 | 193.01 | 195.71 | 3,442,780 | +0.63(+0.32%) |
Nov 13, 2017 | 191.12 | 196.03 | 191.00 | 195.08 | 4,605,865 | +3.06(+1.59%) |
Nov 10, 2017 | 191.61 | 192.59 | 189.50 | 192.02 | 6,622,168 | -1.88(-0.97%) |
Nov 09, 2017 | 194.46 | 194.49 | 190.81 | 193.90 | 5,967,413 | -2.54(-1.29%) |
Nov 08, 2017 | 196.00 | 197.09 | 194.74 | 196.44 | 4,234,188 | +0.55(+0.28%) |
Nov 07, 2017 | 200.00 | 200.61 | 194.80 | 195.89 | 6,464,140 | -4.24(-2.12%) |
Nov 06, 2017 | 200.00 | 202.48 | 198.09 | 200.13 | 5,845,458 | +0.12(+0.06%) |
Nov 03, 2017 | 199.80 | 200.55 | 197.99 | 200.01 | 3,678,829 | +0.69(+0.35%) |
Nov 02, 2017 | 197.45 | 199.44 | 197.09 | 199.32 | 3,603,195 | +1.32(+0.67%) |
Nov 01, 2017 | 197.24 | 199.20 | 196.00 | 198.00 | 5,014,100 | +1.57(+0.80%) |
Oct 31, 2017 | 198.21 | 198.59 | 195.22 | 196.43 | 5,518,362 | -1.94(-0.98%) |
Oct 30, 2017 | 199.62 | 201.10 | 197.07 | 198.37 | 5,438,945 | -1.17(-0.59%) |
Oct 27, 2017 | 197.20 | 200.65 | 196.22 | 199.54 | 8,128,567 | +4.33(+2.22%) |
Oct 26, 2017 | 194.66 | 197.61 | 194.24 | 195.21 | 5,182,001 | +1.44(+0.74%) |
Oct 25, 2017 | 195.38 | 197.06 | 193.01 | 193.77 | 5,314,320 | -2.25(-1.15%) |
Oct 24, 2017 | 192.75 | 196.74 | 191.40 | 196.02 | 7,068,055 | +3.55(+1.84%) |
Oct 23, 2017 | 194.17 | 194.90 | 191.03 | 192.47 | 6,978,207 | -1.69(-0.87%) |
Oct 20, 2017 | 195.90 | 196.38 | 193.77 | 194.16 | 5,995,568 | -0.97(-0.50%) |
Oct 19, 2017 | 193.01 | 195.25 | 191.16 | 195.13 | 7,033,070 | -0.41(-0.21%) |
Oct 18, 2017 | 199.99 | 200.01 | 194.25 | 195.54 | 11,194,379 | -3.94(-1.98%) |
Oct 17, 2017 | 200.11 | 204.38 | 197.77 | 199.48 | 23,890,736 | -3.20(-1.58%) |
Oct 16, 2017 | 201.95 | 202.83 | 197.86 | 202.68 | 22,057,008 | +3.19(+1.60%) |
Oct 13, 2017 | 199.70 | 200.82 | 197.19 | 199.49 | 12,081,252 | +3.63(+1.85%) |
Oct 12, 2017 | 196.75 | 198.62 | 194.71 | 195.86 | 7,751,254 | +0.91(+0.47%) |
Oct 11, 2017 | 195.57 | 196.22 | 193.81 | 194.95 | 6,444,754 | -0.13(-0.07%) |
Oct 10, 2017 | 197.85 | 198.30 | 192.10 | 195.08 | 6,232,630 | -1.79(-0.91%) |
Oct 09, 2017 | 199.10 | 199.40 | 196.56 | 196.87 | 6,970,055 | -1.15(-0.58%) |
Oct 06, 2017 | 194.30 | 198.92 | 192.05 | 198.02 | 15,348,356 | +3.63(+1.87%) |
Oct 05, 2017 | 185.65 | 194.49 | 184.49 | 194.39 | 19,396,292 | +9.94(+5.39%) |
Oct 04, 2017 | 181.41 | 186.70 | 181.25 | 184.45 | 9,232,013 | +5.26(+2.94%) |
Oct 03, 2017 | 177.65 | 179.70 | 177.55 | 179.19 | 3,954,296 | +2.18(+1.23%) |