Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 200.26 | 200.26 | 200.26 | 0 | -2.10(-1.04%) | |
Dec 28, 2017 | 201.17 | 202.38 | 199.98 | 202.36 | 1,598,838 | +2.14(+1.07%) |
Dec 27, 2017 | 199.82 | 201.15 | 199.16 | 200.22 | 2,049,708 | +0.74(+0.37%) |
Dec 26, 2017 | 199.02 | 200.22 | 199.02 | 199.48 | 1,631,965 | -0.36(-0.18%) |
Dec 22, 2017 | 201.66 | 201.98 | 198.44 | 199.84 | 2,157,405 | -1.53(-0.76%) |
Dec 21, 2017 | 202.68 | 203.42 | 201.09 | 201.38 | 3,245,961 | -0.63(-0.31%) |
Dec 20, 2017 | 202.67 | 204.28 | 201.41 | 202.00 | 2,898,846 | +0.31(+0.15%) |
Dec 19, 2017 | 202.56 | 203.28 | 200.62 | 201.70 | 2,573,478 | -0.57(-0.28%) |
Dec 18, 2017 | 202.20 | 204.21 | 201.83 | 202.27 | 3,516,248 | +0.77(+0.38%) |
Dec 15, 2017 | 203.25 | 203.25 | 200.41 | 201.50 | 6,928,181 | +0.52(+0.26%) |
Dec 14, 2017 | 204.38 | 206.17 | 200.76 | 200.98 | 3,088,723 | -2.82(-1.38%) |
Dec 13, 2017 | 201.42 | 204.34 | 200.96 | 203.79 | 3,368,008 | +1.69(+0.84%) |
Dec 12, 2017 | 202.10 | 202.95 | 200.99 | 202.10 | 2,525,498 | -0.25(-0.13%) |
Dec 11, 2017 | 202.12 | 204.22 | 201.70 | 202.36 | 1,760,264 | -1.03(-0.51%) |
Dec 08, 2017 | 200.34 | 203.78 | 200.04 | 203.39 | 2,458,534 | +3.41(+1.71%) |
Dec 07, 2017 | 200.38 | 200.40 | 198.20 | 199.98 | 2,930,020 | +0.19(+0.10%) |
Dec 06, 2017 | 200.77 | 201.62 | 198.96 | 199.79 | 2,639,267 | -0.14(-0.07%) |
Dec 05, 2017 | 200.75 | 203.22 | 199.08 | 199.92 | 3,573,758 | -1.21(-0.60%) |
Dec 04, 2017 | 208.25 | 208.72 | 201.11 | 201.13 | 6,155,282 | -4.87(-2.36%) |
Dec 01, 2017 | 207.92 | 208.22 | 203.79 | 206.00 | 3,661,588 | -1.26(-0.61%) |
Nov 30, 2017 | 203.32 | 207.79 | 201.92 | 207.26 | 7,536,366 | +5.49(+2.72%) |
Nov 29, 2017 | 197.09 | 203.04 | 196.78 | 201.78 | 4,691,328 | +6.10(+3.12%) |
Nov 28, 2017 | 193.63 | 195.83 | 192.41 | 195.68 | 3,209,563 | +3.39(+1.76%) |
Nov 27, 2017 | 192.15 | 193.97 | 191.76 | 192.29 | 3,153,541 | -0.10(-0.05%) |
Nov 24, 2017 | 191.93 | 192.77 | 191.02 | 192.39 | 821,766 | +1.17(+0.61%) |
Nov 22, 2017 | 192.16 | 192.66 | 190.81 | 191.22 | 2,494,035 | -1.25(-0.65%) |
Nov 21, 2017 | 191.14 | 192.70 | 190.80 | 192.47 | 2,570,819 | +2.13(+1.12%) |
Nov 20, 2017 | 190.12 | 190.73 | 189.74 | 190.34 | 2,253,756 | +0.32(+0.17%) |
Nov 17, 2017 | 190.53 | 191.43 | 189.35 | 190.03 | 2,084,932 | -1.11(-0.58%) |
Nov 16, 2017 | 190.46 | 191.94 | 190.03 | 191.14 | 2,112,497 | +1.15(+0.61%) |
Nov 15, 2017 | 190.91 | 191.88 | 189.77 | 189.99 | 2,005,737 | -1.67(-0.87%) |
Nov 14, 2017 | 192.12 | 192.56 | 190.95 | 191.66 | 2,202,418 | -0.86(-0.45%) |
Nov 13, 2017 | 190.40 | 193.32 | 190.06 | 192.53 | 2,940,610 | +1.44(+0.75%) |
Nov 10, 2017 | 191.44 | 191.76 | 190.30 | 191.09 | 1,529,536 | -0.44(-0.23%) |
Nov 09, 2017 | 190.65 | 191.71 | 189.33 | 191.53 | 2,032,061 | +0.72(+0.37%) |
Nov 08, 2017 | 192.00 | 192.76 | 190.75 | 190.81 | 2,497,912 | -1.75(-0.91%) |
Nov 07, 2017 | 192.60 | 193.32 | 190.92 | 192.56 | 2,038,845 | +0.53(+0.27%) |
Nov 06, 2017 | 191.85 | 193.68 | 191.75 | 192.04 | 2,533,569 | -0.68(-0.35%) |
Nov 03, 2017 | 190.77 | 193.58 | 190.21 | 192.72 | 2,426,836 | +1.60(+0.84%) |
Nov 02, 2017 | 190.22 | 191.46 | 189.22 | 191.11 | 3,121,460 | +1.42(+0.75%) |
Nov 01, 2017 | 191.58 | 192.50 | 189.14 | 189.69 | 2,101,860 | -0.62(-0.33%) |
Oct 31, 2017 | 189.56 | 190.59 | 188.12 | 190.32 | 4,141,785 | +0.75(+0.40%) |
Oct 30, 2017 | 192.12 | 192.62 | 189.56 | 189.56 | 2,736,454 | -2.91(-1.51%) |
Oct 27, 2017 | 189.35 | 192.62 | 188.80 | 192.47 | 4,843,981 | +3.12(+1.65%) |
Oct 26, 2017 | 188.23 | 191.66 | 187.93 | 189.35 | 4,800,510 | +1.44(+0.77%) |
Oct 25, 2017 | 188.60 | 189.34 | 187.47 | 187.91 | 3,212,262 | -0.53(-0.28%) |
Oct 24, 2017 | 186.84 | 188.51 | 186.39 | 188.44 | 3,821,719 | +1.03(+0.55%) |
Oct 23, 2017 | 187.93 | 188.71 | 186.31 | 187.41 | 2,497,778 | -0.44(-0.23%) |
Oct 20, 2017 | 184.92 | 188.50 | 184.40 | 187.84 | 5,676,247 | +3.84(+2.09%) |
Oct 19, 2017 | 186.02 | 186.26 | 183.51 | 184.01 | 3,834,880 | -1.79(-0.97%) |
Oct 18, 2017 | 184.50 | 188.12 | 184.40 | 185.80 | 5,297,953 | +1.21(+0.66%) |
Oct 17, 2017 | 178.17 | 187.06 | 177.78 | 184.59 | 9,885,124 | +9.68(+5.53%) |
Oct 16, 2017 | 174.26 | 175.02 | 173.24 | 174.91 | 3,232,284 | +0.62(+0.35%) |
Oct 13, 2017 | 171.64 | 174.46 | 168.39 | 174.29 | 6,003,412 | -0.36(-0.21%) |
Oct 12, 2017 | 176.55 | 176.86 | 174.48 | 174.65 | 3,263,749 | -2.12(-1.20%) |
Oct 11, 2017 | 176.20 | 177.51 | 175.26 | 176.77 | 3,242,602 | +0.53(+0.30%) |
Oct 10, 2017 | 177.68 | 177.73 | 175.33 | 176.25 | 2,761,137 | -1.47(-0.83%) |
Oct 09, 2017 | 179.26 | 179.54 | 177.24 | 177.71 | 3,717,348 | -1.59(-0.89%) |
Oct 06, 2017 | 179.16 | 181.06 | 178.81 | 179.31 | 3,713,493 | +0.14(+0.08%) |
Oct 05, 2017 | 181.00 | 181.00 | 177.95 | 179.16 | 4,494,523 | -2.33(-1.29%) |
Oct 04, 2017 | 180.19 | 181.72 | 179.64 | 181.50 | 2,525,502 | +1.67(+0.93%) |
Oct 03, 2017 | 178.80 | 180.56 | 178.58 | 179.82 | 2,798,797 | +1.08(+0.60%) |