Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 177.17 | 177.17 | 177.17 | 0 | -0.96(-0.54%) | |
Dec 28, 2017 | 178.89 | 178.89 | 177.50 | 178.12 | 460,777 | -0.55(-0.31%) |
Dec 27, 2017 | 178.14 | 179.99 | 177.35 | 178.68 | 470,825 | +0.19(+0.10%) |
Dec 26, 2017 | 180.21 | 180.78 | 178.11 | 178.49 | 664,180 | -2.34(-1.30%) |
Dec 22, 2017 | 178.14 | 180.98 | 176.08 | 180.84 | 900,632 | +4.20(+2.38%) |
Dec 21, 2017 | 172.13 | 177.18 | 171.35 | 176.63 | 939,595 | +4.47(+2.60%) |
Dec 20, 2017 | 175.89 | 176.19 | 171.43 | 172.16 | 899,924 | -3.22(-1.84%) |
Dec 19, 2017 | 175.57 | 176.74 | 174.65 | 175.39 | 678,944 | +0.99(+0.57%) |
Dec 18, 2017 | 174.30 | 177.06 | 174.16 | 174.39 | 1,736,189 | +0.90(+0.52%) |
Dec 15, 2017 | 171.01 | 174.12 | 169.93 | 173.49 | 1,372,670 | +2.36(+1.38%) |
Dec 14, 2017 | 168.89 | 172.88 | 168.27 | 171.13 | 1,494,962 | +2.32(+1.37%) |
Dec 13, 2017 | 168.69 | 171.12 | 167.30 | 168.81 | 681,551 | -0.09(-0.06%) |
Dec 12, 2017 | 168.15 | 169.24 | 166.61 | 168.91 | 715,677 | -0.33(-0.19%) |
Dec 11, 2017 | 171.35 | 171.35 | 167.74 | 169.24 | 1,100,332 | -2.76(-1.60%) |
Dec 08, 2017 | 167.67 | 172.14 | 165.76 | 172.00 | 1,589,417 | +4.12(+2.45%) |
Dec 07, 2017 | 169.32 | 169.82 | 167.14 | 167.88 | 982,310 | -1.55(-0.92%) |
Dec 06, 2017 | 172.56 | 173.87 | 169.25 | 169.43 | 679,102 | -4.05(-2.33%) |
Dec 05, 2017 | 175.77 | 177.42 | 173.42 | 173.48 | 756,096 | -1.98(-1.13%) |
Dec 04, 2017 | 173.90 | 174.44 | 171.99 | 175.46 | 1,434,081 | +2.81(+1.62%) |
Dec 01, 2017 | 173.74 | 173.93 | 168.91 | 172.66 | 1,595,155 | -1.44(-0.83%) |
Nov 30, 2017 | 168.96 | 174.83 | 167.30 | 174.10 | 1,408,218 | +6.54(+3.90%) |
Nov 29, 2017 | 164.85 | 172.44 | 164.56 | 167.56 | 1,766,288 | +6.44(+3.99%) |
Nov 28, 2017 | 160.21 | 161.38 | 157.64 | 161.13 | 2,004,256 | -2.09(-1.28%) |
Nov 27, 2017 | 165.55 | 165.91 | 162.38 | 163.21 | 955,439 | -2.64(-1.59%) |
Nov 24, 2017 | 165.81 | 166.13 | 164.64 | 165.85 | 328,068 | +0.74(+0.45%) |
Nov 22, 2017 | 164.23 | 165.68 | 163.66 | 165.11 | 818,779 | -0.31(-0.19%) |
Nov 21, 2017 | 166.14 | 167.06 | 164.91 | 165.42 | 761,402 | -0.83(-0.50%) |
Nov 20, 2017 | 167.12 | 167.41 | 164.97 | 166.25 | 942,360 | -0.82(-0.49%) |
Nov 17, 2017 | 165.37 | 167.40 | 165.18 | 167.07 | 1,212,486 | +1.10(+0.66%) |
Nov 16, 2017 | 165.83 | 168.28 | 164.68 | 165.97 | 1,151,664 | +1.60(+0.97%) |
Nov 15, 2017 | 164.13 | 165.28 | 162.41 | 164.37 | 1,024,169 | +0.09(+0.06%) |
Nov 14, 2017 | 161.75 | 165.74 | 161.73 | 164.28 | 987,813 | +2.46(+1.52%) |
Nov 13, 2017 | 162.04 | 163.94 | 160.44 | 161.82 | 718,958 | -0.28(-0.17%) |
Nov 10, 2017 | 162.47 | 164.79 | 160.90 | 162.10 | 1,246,397 | +0.11(+0.07%) |
Nov 09, 2017 | 157.68 | 162.05 | 155.94 | 161.99 | 1,424,384 | +4.21(+2.67%) |
Nov 08, 2017 | 158.77 | 159.43 | 156.43 | 157.78 | 1,563,214 | -1.30(-0.82%) |
Nov 07, 2017 | 162.19 | 163.16 | 157.92 | 159.08 | 1,926,582 | -3.14(-1.94%) |
Nov 06, 2017 | 164.62 | 165.45 | 158.56 | 162.22 | 2,131,011 | -4.19(-2.52%) |
Nov 03, 2017 | 167.10 | 168.69 | 166.03 | 166.41 | 1,095,822 | -0.14(-0.08%) |
Nov 02, 2017 | 166.88 | 169.38 | 165.88 | 166.55 | 1,197,858 | +0.79(+0.47%) |
Nov 01, 2017 | 170.51 | 170.59 | 164.66 | 165.77 | 1,628,654 | -5.38(-3.14%) |
Oct 31, 2017 | 170.21 | 172.53 | 169.80 | 171.14 | 828,520 | +1.22(+0.72%) |
Oct 30, 2017 | 171.69 | 172.64 | 169.26 | 169.93 | 1,118,417 | -2.79(-1.61%) |
Oct 27, 2017 | 175.20 | 175.20 | 172.09 | 172.72 | 832,557 | -0.94(-0.54%) |
Oct 26, 2017 | 173.72 | 175.27 | 173.16 | 173.65 | 790,844 | -0.06(-0.04%) |
Oct 25, 2017 | 171.61 | 173.80 | 169.85 | 173.72 | 1,099,351 | +1.79(+1.04%) |
Oct 24, 2017 | 170.82 | 172.54 | 168.59 | 171.93 | 1,133,671 | +1.13(+0.66%) |
Oct 23, 2017 | 174.14 | 175.15 | 170.80 | 170.80 | 1,401,377 | -3.25(-1.87%) |
Oct 20, 2017 | 174.42 | 174.60 | 172.82 | 174.05 | 1,661,124 | -0.01(-0.01%) |
Oct 19, 2017 | 175.35 | 175.49 | 171.72 | 174.06 | 1,161,593 | -1.56(-0.89%) |
Oct 18, 2017 | 179.81 | 180.29 | 175.48 | 175.62 | 1,596,423 | -4.19(-2.33%) |
Oct 17, 2017 | 180.96 | 183.00 | 179.40 | 179.81 | 1,408,167 | -0.86(-0.48%) |
Oct 16, 2017 | 180.18 | 182.76 | 177.23 | 180.67 | 2,114,691 | +0.20(+0.11%) |
Oct 13, 2017 | 188.32 | 188.88 | 180.33 | 180.48 | 2,752,713 | -7.53(-4.00%) |
Oct 12, 2017 | 187.00 | 192.06 | 183.96 | 188.00 | 5,210,323 | -7.68(-3.92%) |
Oct 11, 2017 | 196.39 | 197.27 | 194.56 | 195.68 | 1,954,833 | -0.19(-0.10%) |
Oct 10, 2017 | 194.83 | 198.03 | 193.30 | 195.87 | 1,428,910 | +3.41(+1.77%) |
Oct 09, 2017 | 192.31 | 194.48 | 192.31 | 192.47 | 821,469 | +0.38(+0.20%) |
Oct 06, 2017 | 192.11 | 193.94 | 191.68 | 192.08 | 955,828 | -0.59(-0.31%) |
Oct 05, 2017 | 188.43 | 193.07 | 187.91 | 192.67 | 896,963 | +4.10(+2.17%) |
Oct 04, 2017 | 188.91 | 189.55 | 186.78 | 188.58 | 1,023,364 | -1.09(-0.58%) |
Oct 03, 2017 | 187.77 | 192.32 | 187.77 | 189.67 | 1,341,942 | +2.64(+1.41%) |