Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 194.24 | 194.24 | 194.24 | 0 | -1.15(-0.59%) | |
Dec 28, 2017 | 193.40 | 195.62 | 192.98 | 195.39 | 257,560 | +2.27(+1.18%) |
Dec 27, 2017 | 192.79 | 194.22 | 192.22 | 193.11 | 213,483 | +0.22(+0.11%) |
Dec 26, 2017 | 191.96 | 194.38 | 191.96 | 192.90 | 184,051 | +0.69(+0.36%) |
Dec 22, 2017 | 191.38 | 192.50 | 190.80 | 192.21 | 198,191 | +0.45(+0.23%) |
Dec 21, 2017 | 190.97 | 192.95 | 190.87 | 191.76 | 381,998 | +1.69(+0.89%) |
Dec 20, 2017 | 192.38 | 193.83 | 189.20 | 190.07 | 458,835 | -2.08(-1.08%) |
Dec 19, 2017 | 192.81 | 193.19 | 191.43 | 192.15 | 519,331 | -0.30(-0.15%) |
Dec 18, 2017 | 194.79 | 195.33 | 190.97 | 192.45 | 516,788 | -2.54(-1.30%) |
Dec 15, 2017 | 191.79 | 196.84 | 191.18 | 194.98 | 1,032,357 | +3.87(+2.03%) |
Dec 14, 2017 | 191.29 | 192.13 | 188.41 | 191.11 | 1,520,296 | +0.69(+0.36%) |
Dec 13, 2017 | 192.56 | 193.37 | 189.88 | 190.43 | 761,039 | -2.55(-1.32%) |
Dec 12, 2017 | 192.97 | 193.75 | 191.14 | 192.97 | 904,220 | +2.06(+1.08%) |
Dec 11, 2017 | 186.10 | 191.12 | 184.78 | 190.91 | 747,305 | +4.56(+2.44%) |
Dec 08, 2017 | 184.57 | 188.11 | 183.31 | 186.35 | 694,601 | +1.69(+0.91%) |
Dec 07, 2017 | 184.95 | 186.00 | 184.36 | 184.67 | 680,918 | -0.61(-0.33%) |
Dec 06, 2017 | 186.44 | 188.59 | 185.23 | 185.28 | 713,629 | -0.96(-0.51%) |
Dec 05, 2017 | 188.26 | 188.38 | 185.78 | 186.24 | 602,717 | -1.24(-0.66%) |
Dec 04, 2017 | 192.64 | 192.64 | 187.31 | 187.48 | 646,598 | -3.95(-2.06%) |
Dec 01, 2017 | 193.09 | 194.60 | 188.77 | 191.43 | 537,563 | -1.35(-0.70%) |
Nov 30, 2017 | 196.14 | 197.31 | 191.18 | 192.78 | 1,044,815 | -2.76(-1.41%) |
Nov 29, 2017 | 197.90 | 199.87 | 193.77 | 195.54 | 548,274 | -1.99(-1.01%) |
Nov 28, 2017 | 195.62 | 198.36 | 194.24 | 197.53 | 653,833 | +2.84(+1.46%) |
Nov 27, 2017 | 191.53 | 195.26 | 190.18 | 194.69 | 1,089,081 | +4.71(+2.48%) |
Nov 24, 2017 | 191.46 | 191.91 | 189.65 | 189.97 | 342,875 | -1.37(-0.72%) |
Nov 22, 2017 | 194.06 | 194.52 | 191.19 | 191.34 | 713,862 | -2.63(-1.35%) |
Nov 21, 2017 | 196.08 | 196.08 | 193.71 | 193.97 | 572,157 | -1.39(-0.71%) |
Nov 20, 2017 | 197.54 | 197.54 | 194.83 | 195.36 | 512,220 | -2.16(-1.10%) |
Nov 17, 2017 | 196.98 | 198.63 | 196.11 | 197.52 | 954,359 | +0.74(+0.38%) |
Nov 16, 2017 | 200.13 | 200.70 | 196.06 | 196.78 | 675,173 | -3.32(-1.66%) |
Nov 15, 2017 | 196.78 | 201.15 | 195.09 | 200.10 | 686,654 | +2.74(+1.39%) |
Nov 14, 2017 | 198.60 | 199.51 | 196.98 | 197.36 | 487,447 | -2.11(-1.06%) |
Nov 13, 2017 | 201.31 | 201.79 | 199.10 | 199.47 | 470,325 | -2.26(-1.12%) |
Nov 10, 2017 | 201.21 | 203.16 | 199.01 | 201.73 | 377,193 | +0.31(+0.15%) |
Nov 09, 2017 | 199.21 | 202.80 | 197.87 | 201.42 | 643,449 | +2.12(+1.06%) |
Nov 08, 2017 | 197.35 | 199.92 | 196.48 | 199.30 | 665,547 | +1.16(+0.59%) |
Nov 07, 2017 | 199.86 | 202.20 | 197.78 | 198.14 | 561,228 | -1.25(-0.63%) |
Nov 06, 2017 | 198.64 | 201.38 | 198.64 | 199.39 | 355,848 | +0.54(+0.27%) |
Nov 03, 2017 | 198.50 | 199.74 | 195.53 | 198.85 | 573,653 | +0.35(+0.18%) |
Nov 02, 2017 | 204.91 | 207.06 | 197.92 | 198.50 | 793,918 | -6.41(-3.13%) |
Nov 01, 2017 | 208.21 | 208.70 | 204.91 | 204.91 | 834,914 | -2.32(-1.12%) |
Oct 31, 2017 | 208.59 | 213.10 | 206.22 | 207.24 | 937,060 | -1.46(-0.70%) |
Oct 30, 2017 | 205.80 | 210.10 | 205.80 | 208.69 | 739,980 | +1.89(+0.92%) |
Oct 27, 2017 | 204.74 | 208.75 | 202.61 | 206.80 | 612,219 | +1.75(+0.85%) |
Oct 26, 2017 | 204.22 | 206.09 | 202.39 | 205.05 | 425,647 | +1.75(+0.86%) |
Oct 25, 2017 | 203.85 | 207.77 | 202.27 | 203.30 | 615,326 | -1.17(-0.57%) |
Oct 24, 2017 | 205.56 | 207.72 | 203.67 | 204.47 | 563,749 | -1.37(-0.67%) |
Oct 23, 2017 | 206.83 | 206.83 | 204.84 | 205.84 | 337,083 | -0.72(-0.35%) |
Oct 20, 2017 | 208.85 | 209.06 | 205.74 | 206.56 | 460,916 | -0.51(-0.24%) |
Oct 19, 2017 | 204.73 | 207.25 | 204.40 | 207.06 | 272,626 | +1.96(+0.96%) |
Oct 18, 2017 | 206.93 | 207.26 | 204.32 | 205.10 | 371,090 | -1.22(-0.59%) |
Oct 17, 2017 | 208.75 | 208.75 | 205.24 | 206.32 | 503,895 | -1.50(-0.72%) |
Oct 16, 2017 | 209.43 | 210.46 | 207.53 | 207.82 | 644,409 | -2.09(-0.99%) |
Oct 13, 2017 | 198.99 | 213.47 | 198.99 | 209.91 | 1,070,204 | +11.96(+6.04%) |
Oct 12, 2017 | 194.70 | 198.69 | 194.70 | 197.95 | 663,983 | +3.75(+1.93%) |
Oct 11, 2017 | 195.96 | 196.18 | 192.90 | 194.20 | 646,207 | -1.97(-1.01%) |
Oct 10, 2017 | 197.24 | 198.40 | 196.12 | 196.17 | 435,736 | -1.09(-0.55%) |
Oct 09, 2017 | 196.88 | 198.52 | 195.50 | 197.26 | 393,861 | +0.88(+0.45%) |
Oct 06, 2017 | 198.36 | 199.11 | 196.08 | 196.38 | 357,556 | -1.52(-0.77%) |
Oct 05, 2017 | 197.75 | 199.35 | 197.25 | 197.90 | 515,971 | -0.83(-0.42%) |
Oct 04, 2017 | 200.30 | 200.87 | 198.60 | 198.73 | 453,726 | -1.41(-0.71%) |
Oct 03, 2017 | 199.47 | 200.77 | 198.50 | 200.14 | 472,460 | +0.03(+0.02%) |