Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 172.08 | 172.08 | 172.08 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 172.30 | 172.37 | 170.96 | 172.07 | 13,364 | +0.51(+0.30%) |
Dec 27, 2017 | 171.56 | 171.83 | 170.87 | 171.56 | 5,608 | +0.78(+0.46%) |
Dec 26, 2017 | 170.87 | 171.56 | 170.12 | 170.78 | 47,103 | -0.31(-0.18%) |
Dec 22, 2017 | 170.84 | 171.13 | 170.38 | 171.09 | 12,382 | +0.09(+0.05%) |
Dec 21, 2017 | 170.29 | 171.47 | 169.64 | 171.00 | 14,361 | +0.66(+0.39%) |
Dec 20, 2017 | 170.69 | 171.04 | 169.19 | 170.34 | 15,818 | -0.93(-0.54%) |
Dec 19, 2017 | 171.80 | 172.38 | 170.56 | 171.27 | 9,552 | -0.65(-0.38%) |
Dec 18, 2017 | 172.45 | 172.56 | 171.62 | 171.92 | 57,296 | +2.46(+1.45%) |
Dec 15, 2017 | 169.45 | 170.06 | 168.20 | 169.46 | 14,921 | +0.25(+0.15%) |
Dec 14, 2017 | 169.78 | 169.84 | 168.34 | 169.21 | 17,699 | -1.19(-0.70%) |
Dec 13, 2017 | 169.44 | 170.62 | 169.03 | 170.40 | 10,537 | +2.33(+1.39%) |
Dec 12, 2017 | 168.81 | 169.41 | 167.64 | 168.07 | 11,823 | -0.66(-0.39%) |
Dec 11, 2017 | 168.15 | 171.11 | 167.40 | 168.73 | 44,861 | +1.26(+0.75%) |
Dec 08, 2017 | 167.42 | 167.86 | 166.64 | 167.47 | 14,033 | +0.67(+0.40%) |
Dec 07, 2017 | 166.67 | 167.08 | 165.94 | 166.80 | 13,711 | -0.44(-0.26%) |
Dec 06, 2017 | 166.90 | 167.83 | 166.58 | 167.24 | 8,920 | -0.40(-0.24%) |
Dec 05, 2017 | 168.65 | 169.10 | 167.41 | 167.64 | 11,494 | -1.95(-1.15%) |
Dec 04, 2017 | 188.88 | 188.88 | 168.80 | 169.59 | 50,254 | +0.78(+0.46%) |
Dec 01, 2017 | 169.07 | 169.68 | 167.67 | 168.81 | 13,316 | +0.51(+0.30%) |
Nov 30, 2017 | 168.46 | 169.97 | 168.30 | 168.30 | 11,296 | +0.30(+0.18%) |
Nov 29, 2017 | 168.61 | 168.76 | 167.31 | 168.00 | 10,829 | +0.00(+0.00%) |
Nov 28, 2017 | 165.78 | 168.00 | 165.78 | 168.00 | 7,299 | +2.23(+1.35%) |
Nov 27, 2017 | 166.50 | 166.50 | 165.56 | 165.77 | 40,582 | -0.83(-0.50%) |
Nov 24, 2017 | 166.47 | 167.16 | 166.47 | 166.60 | 10,867 | +1.16(+0.70%) |
Nov 22, 2017 | 165.61 | 165.65 | 164.50 | 165.44 | 10,635 | +1.22(+0.74%) |
Nov 21, 2017 | 165.16 | 165.28 | 163.90 | 164.22 | 13,603 | +1.23(+0.76%) |
Nov 20, 2017 | 162.83 | 163.50 | 162.58 | 162.99 | 13,511 | +0.36(+0.22%) |
Nov 17, 2017 | 162.76 | 163.08 | 162.00 | 162.62 | 95,305 | +0.69(+0.43%) |
Nov 16, 2017 | 162.68 | 163.38 | 161.72 | 161.93 | 17,143 | +0.67(+0.42%) |
Nov 15, 2017 | 161.27 | 161.76 | 161.13 | 161.26 | 10,969 | -1.45(-0.89%) |
Nov 14, 2017 | 161.91 | 163.26 | 161.78 | 162.71 | 38,460 | -0.35(-0.21%) |
Nov 13, 2017 | 161.23 | 163.22 | 161.23 | 163.06 | 26,177 | +0.06(+0.04%) |
Nov 10, 2017 | 162.60 | 163.14 | 161.80 | 163.00 | 14,779 | -0.45(-0.28%) |
Nov 09, 2017 | 162.25 | 163.86 | 162.03 | 163.45 | 57,777 | -1.21(-0.73%) |
Nov 08, 2017 | 163.38 | 164.77 | 162.87 | 164.66 | 23,752 | +1.48(+0.91%) |
Nov 07, 2017 | 162.92 | 164.21 | 162.59 | 163.18 | 12,157 | -0.36(-0.22%) |
Nov 06, 2017 | 163.86 | 164.15 | 162.91 | 163.54 | 17,445 | -0.33(-0.20%) |
Nov 03, 2017 | 163.66 | 164.15 | 162.83 | 163.87 | 13,522 | +1.37(+0.84%) |
Nov 02, 2017 | 163.50 | 163.72 | 162.50 | 162.50 | 10,446 | -1.05(-0.64%) |
Nov 01, 2017 | 164.25 | 164.25 | 163.29 | 163.55 | 9,716 | +1.12(+0.69%) |
Oct 31, 2017 | 161.58 | 162.80 | 161.06 | 162.43 | 18,287 | +0.92(+0.57%) |
Oct 30, 2017 | 162.39 | 162.51 | 161.42 | 161.51 | 41,267 | -1.28(-0.79%) |
Oct 27, 2017 | 162.27 | 163.13 | 161.93 | 162.79 | 12,407 | +0.26(+0.16%) |
Oct 26, 2017 | 162.96 | 163.39 | 161.94 | 162.53 | 10,604 | +0.60(+0.37%) |
Oct 25, 2017 | 163.43 | 163.87 | 160.89 | 161.93 | 13,709 | -1.72(-1.05%) |
Oct 24, 2017 | 164.49 | 164.49 | 163.43 | 163.65 | 13,847 | -1.71(-1.03%) |
Oct 23, 2017 | 166.10 | 166.41 | 165.12 | 165.36 | 80,200 | -0.31(-0.19%) |
Oct 20, 2017 | 164.70 | 165.85 | 164.66 | 165.67 | 13,685 | +0.20(+0.12%) |
Oct 19, 2017 | 164.85 | 166.16 | 164.32 | 165.47 | 11,600 | -1.17(-0.70%) |
Oct 18, 2017 | 166.56 | 166.89 | 165.33 | 166.64 | 12,108 | +1.49(+0.90%) |
Oct 17, 2017 | 164.97 | 165.59 | 164.26 | 165.15 | 11,893 | -0.32(-0.19%) |
Oct 16, 2017 | 165.23 | 166.25 | 165.23 | 165.47 | 44,990 | -0.54(-0.33%) |
Oct 13, 2017 | 166.88 | 167.09 | 166.01 | 166.01 | 6,557 | +0.46(+0.28%) |
Oct 12, 2017 | 165.30 | 166.15 | 165.00 | 165.55 | 8,803 | -0.16(-0.10%) |
Oct 11, 2017 | 165.59 | 166.47 | 165.11 | 165.71 | 17,400 | +0.05(+0.03%) |
Oct 10, 2017 | 164.74 | 165.72 | 164.56 | 165.66 | 12,330 | +2.60(+1.59%) |
Oct 09, 2017 | 163.30 | 164.31 | 163.06 | 163.06 | 33,334 | +0.24(+0.15%) |
Oct 06, 2017 | 162.40 | 163.10 | 161.64 | 162.82 | 11,745 | -0.62(-0.38%) |
Oct 05, 2017 | 163.62 | 163.62 | 162.49 | 163.44 | 7,163 | +0.06(+0.03%) |
Oct 04, 2017 | 162.69 | 163.60 | 162.43 | 163.39 | 10,265 | +0.07(+0.04%) |
Oct 03, 2017 | 162.30 | 163.38 | 161.92 | 163.32 | 12,696 | +0.84(+0.52%) |