Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 217.03 | 217.03 | 217.03 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 217.52 | 217.74 | 217.37 | 217.68 | 3,126,690 | +0.57(+0.26%) |
Dec 27, 2017 | 216.82 | 217.29 | 216.78 | 217.11 | 3,340,214 | +0.20(+0.09%) |
Dec 26, 2017 | 216.64 | 217.21 | 216.59 | 216.91 | 2,458,211 | -0.13(-0.06%) |
Dec 22, 2017 | 217.20 | 217.23 | 216.66 | 217.04 | 2,105,295 | -0.23(-0.10%) |
Dec 21, 2017 | 217.33 | 217.81 | 217.06 | 217.27 | 2,787,836 | +0.52(+0.24%) |
Dec 20, 2017 | 217.86 | 217.92 | 216.48 | 216.75 | 2,735,223 | -0.29(-0.13%) |
Dec 19, 2017 | 217.84 | 217.87 | 216.64 | 217.04 | 3,159,843 | -0.34(-0.16%) |
Dec 18, 2017 | 217.58 | 218.04 | 217.16 | 217.38 | 3,739,932 | +1.35(+0.63%) |
Dec 15, 2017 | 216.00 | 216.43 | 215.66 | 216.03 | 6,682,847 | +1.09(+0.51%) |
Dec 14, 2017 | 216.10 | 216.26 | 214.86 | 214.94 | 5,383,205 | -0.64(-0.30%) |
Dec 13, 2017 | 215.05 | 216.19 | 215.01 | 215.58 | 4,282,231 | +0.75(+0.35%) |
Dec 12, 2017 | 214.38 | 215.21 | 214.32 | 214.83 | 3,743,661 | +1.11(+0.52%) |
Dec 11, 2017 | 213.37 | 213.78 | 213.13 | 213.72 | 2,120,920 | +0.48(+0.23%) |
Dec 08, 2017 | 212.86 | 213.25 | 212.33 | 213.24 | 3,089,637 | +1.10(+0.52%) |
Dec 07, 2017 | 211.13 | 212.58 | 211.03 | 212.13 | 3,099,235 | +0.65(+0.31%) |
Dec 06, 2017 | 212.27 | 211.45 | 211.49 | 4,541,727 | -0.34(-0.16%) | |
Dec 05, 2017 | 213.38 | 213.39 | 211.62 | 211.83 | 5,620,264 | -0.96(-0.45%) |
Dec 04, 2017 | 214.46 | 214.63 | 212.76 | 212.79 | 7,477,781 | +0.58(+0.27%) |
Dec 01, 2017 | 212.82 | 213.08 | 210.40 | 212.21 | 11,165,133 | -0.34(-0.16%) |
Nov 30, 2017 | 210.66 | 213.12 | 210.43 | 212.56 | 7,511,885 | +2.99(+1.43%) |
Nov 29, 2017 | 209.33 | 209.76 | 208.99 | 209.56 | 3,854,084 | +0.95(+0.45%) |
Nov 28, 2017 | 206.85 | 208.70 | 206.77 | 208.62 | 5,521,943 | +2.28(+1.11%) |
Nov 27, 2017 | 206.13 | 206.81 | 206.03 | 206.33 | 2,658,573 | +0.23(+0.11%) |
Nov 24, 2017 | 206.18 | 206.46 | 206.05 | 206.10 | 1,640,064 | +0.26(+0.13%) |
Nov 22, 2017 | 206.62 | 206.62 | 205.65 | 205.84 | 3,268,362 | -0.49(-0.24%) |
Nov 21, 2017 | 205.84 | 206.56 | 205.78 | 206.33 | 3,141,407 | +1.38(+0.67%) |
Nov 20, 2017 | 204.52 | 205.14 | 204.31 | 204.95 | 2,349,567 | +0.67(+0.33%) |
Nov 17, 2017 | 204.62 | 204.79 | 204.26 | 204.28 | 3,979,590 | -0.84(-0.41%) |
Nov 16, 2017 | 204.52 | 205.44 | 204.49 | 205.12 | 3,344,380 | +1.70(+0.84%) |
Nov 15, 2017 | 203.59 | 204.04 | 203.15 | 203.42 | 3,230,427 | -1.15(-0.56%) |
Nov 14, 2017 | 204.30 | 204.63 | 203.38 | 204.57 | 2,917,653 | -0.33(-0.16%) |
Nov 13, 2017 | 204.03 | 205.01 | 204.00 | 204.90 | 2,795,168 | +0.20(+0.10%) |
Nov 10, 2017 | 204.72 | 204.91 | 204.41 | 204.70 | 2,871,083 | -0.25(-0.12%) |
Nov 09, 2017 | 204.76 | 205.45 | 203.59 | 204.96 | 4,837,465 | -0.65(-0.31%) |
Nov 08, 2017 | 205.52 | 205.73 | 205.18 | 205.60 | 1,749,744 | +0.03(+0.02%) |
Nov 07, 2017 | 205.81 | 205.97 | 204.93 | 205.57 | 2,732,029 | +0.01(+0.00%) |
Nov 06, 2017 | 205.40 | 205.72 | 205.28 | 205.56 | 2,918,609 | +0.20(+0.10%) |
Nov 03, 2017 | 205.52 | 205.54 | 204.89 | 205.36 | 2,948,252 | +0.19(+0.09%) |
Nov 02, 2017 | 204.51 | 205.35 | 203.73 | 205.17 | 2,816,035 | +0.67(+0.33%) |
Nov 01, 2017 | 204.85 | 205.22 | 204.09 | 204.49 | 3,063,154 | +0.49(+0.24%) |
Oct 31, 2017 | 204.01 | 204.25 | 203.63 | 204.00 | 2,028,901 | +0.26(+0.13%) |
Oct 30, 2017 | 203.91 | 204.45 | 203.59 | 203.74 | 3,060,335 | -0.73(-0.36%) |
Oct 27, 2017 | 204.28 | 204.62 | 203.77 | 204.48 | 3,371,795 | +0.28(+0.14%) |
Oct 26, 2017 | 204.25 | 204.69 | 204.11 | 204.20 | 2,951,741 | +0.60(+0.30%) |
Oct 25, 2017 | 204.72 | 204.72 | 202.89 | 203.59 | 4,363,825 | -0.99(-0.48%) |
Oct 24, 2017 | 204.42 | 204.94 | 204.29 | 204.58 | 3,779,414 | +1.43(+0.70%) |
Oct 23, 2017 | 203.96 | 203.96 | 203.11 | 203.15 | 2,656,323 | -0.42(-0.21%) |
Oct 20, 2017 | 202.99 | 203.57 | 202.49 | 203.57 | 3,751,336 | +1.45(+0.72%) |
Oct 19, 2017 | 201.41 | 202.12 | 201.13 | 202.12 | 2,612,409 | +0.17(+0.08%) |
Oct 18, 2017 | 201.55 | 202.14 | 201.47 | 201.95 | 3,115,332 | +1.40(+0.70%) |
Oct 17, 2017 | 200.42 | 200.64 | 200.26 | 200.55 | 2,104,084 | +0.35(+0.17%) |
Oct 16, 2017 | 199.87 | 200.27 | 199.64 | 200.20 | 2,719,837 | +0.63(+0.31%) |
Oct 13, 2017 | 199.55 | 199.78 | 199.38 | 199.57 | 1,999,201 | +0.35(+0.18%) |
Oct 12, 2017 | 199.36 | 199.64 | 199.06 | 199.22 | 1,491,346 | -0.24(-0.12%) |
Oct 11, 2017 | 199.21 | 199.49 | 199.08 | 199.46 | 1,626,942 | +0.31(+0.15%) |
Oct 10, 2017 | 199.12 | 199.31 | 198.62 | 199.16 | 1,624,468 | +0.64(+0.32%) |
Oct 09, 2017 | 198.84 | 198.90 | 198.36 | 198.52 | 1,152,767 | -0.02(-0.01%) |
Oct 06, 2017 | 198.36 | 198.61 | 198.26 | 198.54 | 2,395,711 | -0.08(-0.04%) |
Oct 05, 2017 | 197.72 | 198.63 | 197.58 | 198.62 | 2,586,451 | +1.07(+0.54%) |
Oct 04, 2017 | 197.53 | 197.78 | 197.34 | 197.54 | 2,002,381 | +0.15(+0.07%) |
Oct 03, 2017 | 196.96 | 197.43 | 196.85 | 197.40 | 2,872,233 | +0.87(+0.44%) |