Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 223.66 | 223.66 | 223.66 | 0 | -1.67(-0.74%) | |
Dec 28, 2017 | 225.27 | 225.60 | 223.00 | 225.33 | 496,735 | -0.32(-0.14%) |
Dec 27, 2017 | 226.49 | 227.65 | 224.60 | 225.65 | 517,863 | -1.03(-0.45%) |
Dec 26, 2017 | 227.74 | 229.97 | 224.34 | 226.68 | 1,381,071 | +0.41(+0.18%) |
Dec 22, 2017 | 229.29 | 229.56 | 224.73 | 226.27 | 1,232,628 | -2.30(-1.01%) |
Dec 21, 2017 | 226.29 | 229.58 | 225.93 | 228.57 | 1,448,959 | +2.57(+1.14%) |
Dec 20, 2017 | 228.49 | 230.89 | 224.21 | 226.00 | 897,724 | -1.47(-0.65%) |
Dec 19, 2017 | 227.41 | 230.79 | 223.92 | 227.47 | 1,152,148 | +4.81(+2.16%) |
Dec 18, 2017 | 219.68 | 224.44 | 219.32 | 222.66 | 812,358 | +4.41(+2.02%) |
Dec 15, 2017 | 218.37 | 220.10 | 216.01 | 218.25 | 1,750,216 | +1.08(+0.50%) |
Dec 14, 2017 | 216.08 | 218.26 | 214.75 | 217.17 | 1,384,413 | +2.14(+1.00%) |
Dec 13, 2017 | 215.76 | 217.47 | 213.23 | 215.03 | 1,051,419 | +0.16(+0.07%) |
Dec 12, 2017 | 216.25 | 217.22 | 210.72 | 214.87 | 1,860,138 | -1.27(-0.59%) |
Dec 11, 2017 | 224.16 | 224.43 | 215.56 | 216.14 | 1,142,384 | -8.40(-3.74%) |
Dec 08, 2017 | 222.41 | 225.31 | 219.13 | 224.54 | 1,465,536 | +2.95(+1.33%) |
Dec 07, 2017 | 223.96 | 227.52 | 221.15 | 221.59 | 1,039,517 | -1.55(-0.69%) |
Dec 06, 2017 | 222.68 | 225.26 | 219.53 | 223.14 | 1,279,788 | -0.83(-0.37%) |
Dec 05, 2017 | 223.77 | 226.14 | 219.80 | 223.97 | 1,567,853 | +2.33(+1.05%) |
Dec 04, 2017 | 212.74 | 226.92 | 212.74 | 221.64 | 2,662,145 | +9.06(+4.26%) |
Dec 01, 2017 | 208.07 | 217.61 | 201.00 | 212.58 | 6,694,667 | -9.13(-4.12%) |
Nov 30, 2017 | 224.61 | 226.90 | 218.58 | 221.71 | 2,708,687 | -1.39(-0.62%) |
Nov 29, 2017 | 218.98 | 227.40 | 218.90 | 223.10 | 1,991,168 | +6.03(+2.78%) |
Nov 28, 2017 | 208.30 | 217.27 | 206.64 | 217.07 | 1,813,854 | +10.38(+5.02%) |
Nov 27, 2017 | 210.95 | 212.00 | 205.84 | 206.69 | 1,162,421 | -3.68(-1.75%) |
Nov 24, 2017 | 212.69 | 214.08 | 209.27 | 210.37 | 438,178 | -1.93(-0.91%) |
Nov 22, 2017 | 210.16 | 215.41 | 209.72 | 212.30 | 1,152,800 | +2.34(+1.11%) |
Nov 21, 2017 | 207.06 | 211.90 | 203.09 | 209.96 | 1,643,700 | +0.80(+0.38%) |
Nov 20, 2017 | 215.77 | 216.05 | 208.75 | 209.16 | 1,281,754 | -5.94(-2.76%) |
Nov 17, 2017 | 208.02 | 215.65 | 206.61 | 215.10 | 1,690,707 | +9.14(+4.44%) |
Nov 16, 2017 | 200.82 | 207.61 | 198.60 | 205.96 | 1,048,699 | +5.97(+2.99%) |
Nov 15, 2017 | 198.15 | 200.60 | 196.56 | 199.99 | 647,804 | +0.94(+0.47%) |
Nov 14, 2017 | 197.82 | 201.24 | 197.82 | 199.05 | 594,112 | +1.02(+0.52%) |
Nov 13, 2017 | 200.55 | 202.01 | 196.11 | 198.03 | 861,724 | -2.73(-1.36%) |
Nov 10, 2017 | 198.42 | 204.66 | 198.20 | 200.76 | 807,030 | +1.57(+0.79%) |
Nov 09, 2017 | 194.07 | 201.28 | 191.80 | 199.19 | 956,991 | +3.29(+1.68%) |
Nov 08, 2017 | 198.26 | 199.40 | 194.13 | 195.90 | 1,311,570 | -2.11(-1.07%) |
Nov 07, 2017 | 201.64 | 202.84 | 196.54 | 198.01 | 770,307 | -3.32(-1.65%) |
Nov 06, 2017 | 201.18 | 202.65 | 198.51 | 201.33 | 1,272,467 | -0.72(-0.36%) |
Nov 03, 2017 | 203.03 | 205.20 | 201.15 | 202.05 | 837,250 | -0.85(-0.42%) |
Nov 02, 2017 | 208.51 | 201.30 | 202.90 | 872,877 | -1.93(-0.94%) | |
Nov 01, 2017 | 203.79 | 212.35 | 202.14 | 204.83 | 1,350,861 | +3.04(+1.51%) |
Oct 31, 2017 | 202.18 | 203.88 | 200.29 | 201.79 | 724,551 | +0.10(+0.05%) |
Oct 30, 2017 | 197.86 | 204.95 | 196.78 | 201.69 | 837,201 | +2.76(+1.39%) |
Oct 27, 2017 | 200.00 | 200.36 | 196.01 | 198.93 | 953,247 | -1.58(-0.79%) |
Oct 26, 2017 | 201.23 | 202.26 | 199.40 | 200.51 | 688,343 | -0.78(-0.39%) |
Oct 25, 2017 | 202.60 | 203.43 | 199.62 | 201.29 | 785,376 | -2.02(-0.99%) |
Oct 24, 2017 | 201.96 | 203.77 | 201.27 | 203.31 | 670,185 | +0.95(+0.47%) |
Oct 23, 2017 | 204.84 | 204.97 | 202.10 | 202.36 | 804,514 | -2.48(-1.21%) |
Oct 20, 2017 | 205.72 | 207.64 | 203.17 | 204.84 | 1,114,744 | +0.22(+0.11%) |
Oct 19, 2017 | 198.06 | 208.69 | 197.12 | 204.62 | 2,739,403 | +6.25(+3.15%) |
Oct 18, 2017 | 197.81 | 201.16 | 196.61 | 198.37 | 2,400,323 | -3.91(-1.93%) |
Oct 17, 2017 | 196.44 | 202.66 | 195.27 | 202.28 | 1,993,446 | +8.58(+4.43%) |
Oct 16, 2017 | 196.12 | 197.40 | 192.10 | 193.70 | 2,309,576 | -4.88(-2.46%) |
Oct 13, 2017 | 191.98 | 200.90 | 187.96 | 198.58 | 3,790,636 | +8.42(+4.43%) |
Oct 12, 2017 | 201.52 | 201.78 | 189.50 | 190.16 | 5,494,625 | -17.73(-8.53%) |
Oct 11, 2017 | 212.19 | 212.68 | 207.67 | 207.89 | 2,061,083 | -4.80(-2.26%) |
Oct 10, 2017 | 217.15 | 217.84 | 212.69 | 212.69 | 835,574 | -4.65(-2.14%) |
Oct 09, 2017 | 220.10 | 220.90 | 215.61 | 217.34 | 631,133 | -2.57(-1.17%) |
Oct 06, 2017 | 219.42 | 221.33 | 219.10 | 219.91 | 1,479,151 | -0.72(-0.33%) |
Oct 05, 2017 | 223.53 | 224.99 | 220.62 | 220.63 | 1,229,352 | -2.89(-1.29%) |
Oct 04, 2017 | 226.76 | 227.42 | 222.85 | 223.52 | 600,199 | -4.10(-1.80%) |
Oct 03, 2017 | 222.47 | 227.79 | 221.76 | 227.62 | 893,156 | +3.82(+1.71%) |