Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 247.38 | 247.38 | 247.38 | 0 | -0.75(-0.30%) | |
Dec 28, 2017 | 247.94 | 248.19 | 247.77 | 248.13 | 2,743,029 | +0.65(+0.26%) |
Dec 27, 2017 | 247.15 | 247.69 | 247.10 | 247.48 | 2,930,353 | +0.23(+0.09%) |
Dec 26, 2017 | 246.94 | 247.59 | 246.88 | 247.25 | 2,156,576 | -0.15(-0.06%) |
Dec 22, 2017 | 247.58 | 247.61 | 246.97 | 247.40 | 1,846,965 | -0.26(-0.10%) |
Dec 21, 2017 | 247.73 | 248.28 | 247.42 | 247.66 | 2,445,754 | +0.59(+0.24%) |
Dec 20, 2017 | 248.33 | 248.40 | 246.76 | 247.07 | 2,399,597 | -0.33(-0.13%) |
Dec 19, 2017 | 248.31 | 248.34 | 246.94 | 247.40 | 2,772,114 | -0.39(-0.16%) |
Dec 18, 2017 | 248.01 | 248.54 | 247.53 | 247.79 | 3,281,023 | +1.54(+0.63%) |
Dec 15, 2017 | 246.21 | 246.70 | 245.82 | 246.25 | 5,862,827 | +0.68(+0.28%) |
Dec 14, 2017 | 246.89 | 247.07 | 245.47 | 245.57 | 4,711,870 | -0.73(-0.30%) |
Dec 13, 2017 | 245.69 | 246.99 | 245.65 | 246.30 | 3,748,197 | +0.86(+0.35%) |
Dec 12, 2017 | 244.93 | 245.87 | 244.86 | 245.44 | 3,276,792 | +1.27(+0.52%) |
Dec 11, 2017 | 243.77 | 244.24 | 243.50 | 244.17 | 1,856,422 | +0.55(+0.23%) |
Dec 08, 2017 | 243.19 | 243.63 | 242.58 | 243.62 | 2,704,331 | +1.26(+0.52%) |
Dec 07, 2017 | 241.21 | 242.87 | 241.10 | 242.36 | 2,712,732 | +0.74(+0.31%) |
Dec 06, 2017 | 242.51 | 241.58 | 241.62 | 3,975,332 | -0.39(-0.16%) | |
Dec 05, 2017 | 243.78 | 243.79 | 241.77 | 242.01 | 4,919,365 | -1.10(-0.45%) |
Dec 04, 2017 | 245.01 | 245.21 | 243.07 | 243.11 | 6,545,233 | +0.66(+0.27%) |
Dec 01, 2017 | 243.14 | 243.43 | 240.38 | 242.45 | 9,772,738 | -0.39(-0.16%) |
Nov 30, 2017 | 240.68 | 243.49 | 240.41 | 242.84 | 6,575,084 | +3.42(+1.43%) |
Nov 29, 2017 | 239.15 | 239.65 | 238.77 | 239.42 | 3,373,444 | +1.08(+0.45%) |
Nov 28, 2017 | 236.32 | 238.44 | 236.23 | 238.34 | 4,833,306 | +2.61(+1.11%) |
Nov 27, 2017 | 235.50 | 236.28 | 235.39 | 235.73 | 2,327,025 | +0.26(+0.11%) |
Nov 24, 2017 | 235.56 | 235.87 | 235.41 | 235.47 | 1,435,533 | +0.30(+0.13%) |
Nov 22, 2017 | 236.06 | 236.06 | 234.95 | 235.17 | 2,860,767 | -0.56(-0.24%) |
Nov 21, 2017 | 235.17 | 235.99 | 235.10 | 235.73 | 2,749,645 | +1.58(+0.67%) |
Nov 20, 2017 | 233.66 | 234.37 | 233.42 | 234.15 | 2,056,555 | +0.76(+0.33%) |
Nov 17, 2017 | 233.77 | 233.97 | 233.36 | 233.39 | 3,483,299 | -1.52(-0.65%) |
Nov 16, 2017 | 234.22 | 235.28 | 234.19 | 234.91 | 2,920,301 | +1.95(+0.84%) |
Nov 15, 2017 | 233.16 | 233.67 | 232.65 | 232.96 | 2,820,798 | -1.32(-0.56%) |
Nov 14, 2017 | 233.97 | 234.35 | 232.91 | 234.28 | 2,547,685 | -0.38(-0.16%) |
Nov 13, 2017 | 233.66 | 234.78 | 233.63 | 234.66 | 2,440,731 | +0.23(+0.10%) |
Nov 10, 2017 | 234.45 | 234.67 | 234.10 | 234.43 | 2,507,020 | -0.29(-0.12%) |
Nov 09, 2017 | 234.49 | 235.28 | 233.16 | 234.72 | 4,224,058 | -0.74(-0.31%) |
Nov 08, 2017 | 235.37 | 235.61 | 234.97 | 235.46 | 1,527,871 | +0.04(+0.02%) |
Nov 07, 2017 | 235.70 | 235.88 | 234.69 | 235.42 | 2,385,599 | +0.01(+0.00%) |
Nov 06, 2017 | 235.23 | 235.59 | 235.09 | 235.41 | 2,548,520 | +0.23(+0.10%) |
Nov 03, 2017 | 235.36 | 235.39 | 234.64 | 235.18 | 2,574,404 | +0.22(+0.09%) |
Nov 02, 2017 | 234.21 | 235.17 | 233.32 | 234.96 | 2,458,952 | +0.77(+0.33%) |
Nov 01, 2017 | 234.60 | 235.02 | 233.73 | 234.19 | 2,674,736 | +0.56(+0.24%) |
Oct 31, 2017 | 233.64 | 233.91 | 233.20 | 233.63 | 1,771,630 | +0.30(+0.13%) |
Oct 30, 2017 | 233.52 | 234.14 | 233.15 | 233.33 | 2,672,274 | -0.84(-0.36%) |
Oct 27, 2017 | 233.95 | 234.33 | 233.36 | 234.17 | 2,944,240 | +0.32(+0.14%) |
Oct 26, 2017 | 233.91 | 234.42 | 233.75 | 233.85 | 2,577,450 | +0.69(+0.30%) |
Oct 25, 2017 | 234.45 | 234.45 | 232.35 | 233.16 | 3,810,477 | -1.13(-0.48%) |
Oct 24, 2017 | 234.11 | 234.70 | 233.96 | 234.29 | 3,300,172 | +1.64(+0.70%) |
Oct 23, 2017 | 233.58 | 233.58 | 232.61 | 232.65 | 2,319,492 | -0.48(-0.21%) |
Oct 20, 2017 | 232.47 | 233.13 | 231.89 | 233.13 | 3,275,654 | +1.48(+0.64%) |
Oct 19, 2017 | 230.84 | 231.66 | 230.52 | 231.65 | 2,279,345 | +0.19(+0.08%) |
Oct 18, 2017 | 231.00 | 231.68 | 230.91 | 231.46 | 2,718,149 | +1.61(+0.70%) |
Oct 17, 2017 | 229.71 | 229.96 | 229.52 | 229.85 | 1,835,828 | +0.40(+0.17%) |
Oct 16, 2017 | 229.07 | 229.53 | 228.81 | 229.45 | 2,373,077 | +0.72(+0.31%) |
Oct 13, 2017 | 228.71 | 228.97 | 228.51 | 228.73 | 1,744,317 | +0.40(+0.18%) |
Oct 12, 2017 | 228.49 | 228.81 | 228.15 | 228.33 | 1,301,210 | -0.28(-0.12%) |
Oct 11, 2017 | 228.32 | 228.64 | 228.17 | 228.61 | 1,419,519 | +0.35(+0.15%) |
Oct 10, 2017 | 228.21 | 228.43 | 227.64 | 228.26 | 1,417,360 | +0.73(+0.32%) |
Oct 09, 2017 | 227.89 | 227.96 | 227.34 | 227.53 | 1,005,798 | -0.02(-0.01%) |
Oct 06, 2017 | 227.34 | 227.63 | 227.23 | 227.55 | 2,090,275 | -0.09(-0.04%) |
Oct 05, 2017 | 226.61 | 227.66 | 226.45 | 227.64 | 2,256,697 | +1.23(+0.54%) |
Oct 04, 2017 | 226.39 | 226.68 | 226.18 | 226.41 | 1,747,092 | +0.17(+0.08%) |
Oct 03, 2017 | 225.74 | 226.28 | 225.61 | 226.24 | 2,506,044 | +1.00(+0.44%) |