Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 188.00 | 188.00 | 188.00 | 0 | -1.30(-0.69%) | |
Dec 28, 2017 | 184.45 | 189.65 | 184.05 | 189.30 | 240,241 | +5.35(+2.91%) |
Dec 27, 2017 | 182.65 | 184.35 | 181.25 | 183.95 | 133,117 | +1.35(+0.74%) |
Dec 26, 2017 | 182.30 | 183.00 | 180.50 | 182.60 | 119,242 | -0.05(-0.03%) |
Dec 22, 2017 | 181.80 | 184.75 | 180.60 | 182.65 | 136,847 | +0.45(+0.25%) |
Dec 21, 2017 | 185.30 | 186.42 | 181.85 | 182.20 | 307,136 | -2.25(-1.22%) |
Dec 20, 2017 | 185.35 | 185.80 | 179.50 | 184.45 | 203,054 | +0.40(+0.22%) |
Dec 19, 2017 | 184.50 | 188.90 | 183.65 | 184.05 | 320,793 | +0.15(+0.08%) |
Dec 18, 2017 | 179.80 | 184.50 | 179.71 | 183.90 | 347,876 | +4.70(+2.62%) |
Dec 15, 2017 | 176.15 | 179.95 | 172.30 | 179.20 | 543,716 | +3.65(+2.08%) |
Dec 14, 2017 | 172.10 | 177.00 | 172.00 | 175.55 | 339,389 | +3.50(+2.03%) |
Dec 13, 2017 | 170.15 | 172.72 | 168.97 | 172.05 | 270,708 | +2.05(+1.21%) |
Dec 12, 2017 | 170.65 | 172.53 | 169.50 | 170.00 | 304,439 | -0.95(-0.56%) |
Dec 11, 2017 | 171.30 | 173.20 | 169.71 | 170.95 | 286,722 | -0.30(-0.18%) |
Dec 08, 2017 | 172.35 | 173.80 | 170.00 | 171.25 | 295,618 | +0.65(+0.38%) |
Dec 07, 2017 | 169.35 | 172.05 | 167.95 | 170.60 | 239,046 | +1.75(+1.04%) |
Dec 06, 2017 | 170.20 | 172.55 | 167.10 | 168.85 | 247,005 | -2.40(-1.40%) |
Dec 05, 2017 | 170.20 | 174.90 | 169.95 | 171.25 | 258,341 | +1.50(+0.88%) |
Dec 04, 2017 | 171.10 | 167.12 | 169.75 | 323,064 | +2.20(+1.31%) | |
Dec 01, 2017 | 167.40 | 169.80 | 165.60 | 167.55 | 368,396 | -0.85(-0.50%) |
Nov 30, 2017 | 176.50 | 176.50 | 160.00 | 168.40 | 1,197,749 | -8.30(-4.70%) |
Nov 29, 2017 | 176.70 | 177.66 | 171.28 | 176.70 | 268,869 | -0.10(-0.06%) |
Nov 28, 2017 | 180.80 | 180.80 | 171.80 | 176.80 | 511,197 | -3.10(-1.72%) |
Nov 27, 2017 | 176.70 | 180.72 | 176.70 | 179.90 | 566,392 | +3.25(+1.84%) |
Nov 24, 2017 | 178.00 | 178.40 | 176.00 | 176.65 | 91,688 | +0.00(+0.00%) |
Nov 22, 2017 | 176.25 | 177.75 | 176.05 | 176.65 | 185,691 | +0.65(+0.37%) |
Nov 21, 2017 | 173.75 | 178.45 | 172.55 | 176.00 | 340,839 | +1.95(+1.12%) |
Nov 20, 2017 | 176.50 | 177.90 | 173.60 | 174.05 | 270,754 | -1.05(-0.60%) |
Nov 17, 2017 | 175.05 | 175.90 | 171.40 | 175.10 | 311,236 | -0.15(-0.09%) |
Nov 16, 2017 | 175.95 | 176.70 | 174.55 | 175.25 | 328,926 | +0.95(+0.55%) |
Nov 15, 2017 | 172.45 | 175.62 | 169.60 | 174.30 | 368,794 | -0.75(-0.43%) |
Nov 14, 2017 | 177.80 | 177.80 | 173.28 | 175.05 | 300,073 | -2.95(-1.66%) |
Nov 13, 2017 | 175.25 | 181.70 | 174.50 | 178.00 | 406,556 | +3.00(+1.71%) |
Nov 10, 2017 | 172.70 | 176.25 | 172.00 | 175.00 | 470,588 | +0.70(+0.40%) |
Nov 09, 2017 | 172.75 | 175.70 | 169.85 | 174.30 | 470,480 | -3.00(-1.69%) |
Nov 08, 2017 | 183.50 | 184.07 | 175.90 | 177.30 | 539,996 | -6.35(-3.46%) |
Nov 07, 2017 | 179.95 | 186.65 | 177.88 | 183.65 | 945,087 | +4.00(+2.23%) |
Nov 06, 2017 | 171.25 | 180.93 | 161.10 | 179.65 | 1,959,438 | +8.40(+4.91%) |
Nov 03, 2017 | 195.15 | 197.12 | 171.10 | 171.25 | 3,213,499 | -50.00(-22.60%) |
Nov 02, 2017 | 226.45 | 227.18 | 216.40 | 221.25 | 566,836 | -5.10(-2.25%) |
Nov 01, 2017 | 226.65 | 229.20 | 223.35 | 226.35 | 279,303 | +1.95(+0.87%) |
Oct 31, 2017 | 223.15 | 225.00 | 221.55 | 224.40 | 334,295 | +1.10(+0.49%) |
Oct 30, 2017 | 221.30 | 225.74 | 218.40 | 223.30 | 310,735 | +3.10(+1.41%) |
Oct 27, 2017 | 217.85 | 221.20 | 216.10 | 220.20 | 323,374 | +6.20(+2.90%) |
Oct 26, 2017 | 231.45 | 233.12 | 213.15 | 214.00 | 616,966 | -15.85(-6.90%) |
Oct 25, 2017 | 230.00 | 231.40 | 225.10 | 229.85 | 284,851 | +0.15(+0.07%) |
Oct 24, 2017 | 224.85 | 231.00 | 223.41 | 229.70 | 548,875 | +5.40(+2.41%) |
Oct 23, 2017 | 223.25 | 225.00 | 222.15 | 224.30 | 276,490 | +2.45(+1.10%) |
Oct 20, 2017 | 221.95 | 224.35 | 218.45 | 221.85 | 255,298 | +2.00(+0.91%) |
Oct 19, 2017 | 219.00 | 226.00 | 214.25 | 219.85 | 445,968 | -1.15(-0.52%) |
Oct 18, 2017 | 220.65 | 223.30 | 218.60 | 221.00 | 224,639 | +1.20(+0.55%) |
Oct 17, 2017 | 218.55 | 220.10 | 215.80 | 219.80 | 312,199 | +2.85(+1.31%) |
Oct 16, 2017 | 218.00 | 220.05 | 215.35 | 216.95 | 270,303 | -1.40(-0.64%) |
Oct 13, 2017 | 223.70 | 224.64 | 215.93 | 218.35 | 383,560 | -4.00(-1.80%) |
Oct 12, 2017 | 217.20 | 224.30 | 216.20 | 222.35 | 437,674 | +4.65(+2.14%) |
Oct 11, 2017 | 215.50 | 222.90 | 215.50 | 217.70 | 511,798 | +1.65(+0.76%) |
Oct 10, 2017 | 216.35 | 217.44 | 212.80 | 216.05 | 204,710 | +0.50(+0.23%) |
Oct 09, 2017 | 217.50 | 217.56 | 212.50 | 215.55 | 222,568 | -0.70(-0.32%) |
Oct 06, 2017 | 215.65 | 216.95 | 213.80 | 216.25 | 149,108 | +0.55(+0.25%) |
Oct 05, 2017 | 217.25 | 217.80 | 212.28 | 215.70 | 190,976 | -1.25(-0.58%) |
Oct 04, 2017 | 216.80 | 220.00 | 216.00 | 216.95 | 236,903 | +1.20(+0.56%) |
Oct 03, 2017 | 213.80 | 220.00 | 213.70 | 215.75 | 448,726 | +4.15(+1.96%) |