Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 144.95 | 150.15 | 144.95 | 146.99 | 84,545 | +3.34(+2.33%) |
Nov 29, 2017 | 143.28 | 145.41 | 141.70 | 143.65 | 70,951 | +0.37(+0.26%) |
Nov 28, 2017 | 141.98 | 143.70 | 141.47 | 143.28 | 129,901 | +1.02(+0.72%) |
Nov 27, 2017 | 144.02 | 144.12 | 141.80 | 142.26 | 56,126 | -2.78(-1.92%) |
Nov 24, 2017 | 146.25 | 146.81 | 144.67 | 145.04 | 19,660 | -0.37(-0.26%) |
Nov 22, 2017 | 144.95 | 146.34 | 144.39 | 145.41 | 59,324 | +2.23(+1.56%) |
Nov 21, 2017 | 143.93 | 145.69 | 142.26 | 143.19 | 51,285 | +0.00(+0.00%) |
Nov 20, 2017 | 143.37 | 143.84 | 141.52 | 143.19 | 48,554 | -0.74(-0.52%) |
Nov 17, 2017 | 141.70 | 144.58 | 141.05 | 143.93 | 50,589 | +3.16(+2.24%) |
Nov 16, 2017 | 140.87 | 142.17 | 139.57 | 140.78 | 77,437 | -0.37(-0.26%) |
Nov 15, 2017 | 140.96 | 142.17 | 138.27 | 141.15 | 132,205 | -2.04(-1.43%) |
Nov 14, 2017 | 149.13 | 149.13 | 143.00 | 143.19 | 82,379 | -6.87(-4.58%) |
Nov 13, 2017 | 152.65 | 153.21 | 149.41 | 150.06 | 69,063 | -3.43(-2.24%) |
Nov 10, 2017 | 154.42 | 156.37 | 152.47 | 153.49 | 50,576 | -0.93(-0.60%) |
Nov 09, 2017 | 151.73 | 155.25 | 151.73 | 154.42 | 130,345 | +1.49(+0.97%) |
Nov 08, 2017 | 152.38 | 154.69 | 150.78 | 152.93 | 59,421 | +0.00(+0.00%) |
Nov 07, 2017 | 154.23 | 154.88 | 152.38 | 152.93 | 101,251 | -0.65(-0.42%) |
Nov 06, 2017 | 146.81 | 154.05 | 146.81 | 153.58 | 148,317 | +7.24(+4.95%) |
Nov 03, 2017 | 143.75 | 146.81 | 142.54 | 146.34 | 88,753 | +2.32(+1.61%) |
Nov 02, 2017 | 145.32 | 146.16 | 142.63 | 144.02 | 55,562 | -0.09(-0.06%) |
Nov 01, 2017 | 145.51 | 148.00 | 143.00 | 144.12 | 74,816 | +0.74(+0.52%) |
Oct 31, 2017 | 140.59 | 143.74 | 140.13 | 143.37 | 84,336 | +2.97(+2.12%) |
Oct 30, 2017 | 141.19 | 138.08 | 140.40 | 44,641 | +2.32(+1.68%) | |
Oct 27, 2017 | 135.02 | 138.46 | 133.72 | 138.08 | 74,383 | +2.32(+1.71%) |
Oct 26, 2017 | 135.12 | 136.26 | 132.52 | 135.76 | 55,306 | +0.28(+0.21%) |
Oct 25, 2017 | 136.13 | 136.28 | 133.17 | 135.49 | 89,347 | -1.11(-0.81%) |
Oct 24, 2017 | 137.53 | 138.46 | 136.04 | 136.60 | 39,600 | +0.56(+0.41%) |
Oct 23, 2017 | 139.38 | 139.94 | 136.04 | 136.04 | 59,858 | -3.06(-2.20%) |
Oct 20, 2017 | 140.68 | 140.68 | 137.81 | 139.10 | 53,407 | -0.93(-0.66%) |
Oct 19, 2017 | 140.40 | 142.91 | 139.10 | 140.03 | 74,484 | -1.95(-1.37%) |
Oct 18, 2017 | 145.51 | 145.79 | 141.80 | 141.98 | 77,300 | -3.25(-2.24%) |
Oct 17, 2017 | 146.99 | 147.80 | 144.67 | 145.23 | 92,925 | -1.67(-1.14%) |
Oct 16, 2017 | 148.94 | 149.40 | 146.62 | 146.90 | 48,790 | -0.37(-0.25%) |
Oct 13, 2017 | 148.48 | 150.80 | 147.27 | 147.27 | 64,556 | +0.74(+0.51%) |
Oct 12, 2017 | 147.92 | 148.11 | 145.97 | 146.53 | 76,628 | -3.06(-2.05%) |
Oct 11, 2017 | 149.31 | 149.77 | 147.18 | 149.59 | 49,488 | +0.28(+0.19%) |
Oct 10, 2017 | 152.65 | 153.30 | 148.94 | 149.31 | 67,816 | -0.65(-0.43%) |
Oct 09, 2017 | 149.87 | 151.08 | 149.08 | 149.96 | 49,714 | +0.65(+0.43%) |
Oct 06, 2017 | 151.35 | 152.10 | 148.76 | 149.31 | 65,929 | -3.85(-2.51%) |
Oct 05, 2017 | 152.56 | 153.93 | 152.00 | 153.16 | 77,565 | +1.81(+1.20%) |
Oct 04, 2017 | 152.00 | 153.21 | 150.61 | 151.35 | 42,401 | -0.46(-0.31%) |
Oct 03, 2017 | 151.63 | 152.33 | 149.50 | 151.82 | 52,469 | -0.09(-0.06%) |
Oct 02, 2017 | 150.80 | 152.28 | 149.78 | 151.91 | 71,923 | -1.95(-1.27%) |
Sep 29, 2017 | 153.03 | 154.07 | 151.73 | 153.86 | 91,792 | +0.19(+0.12%) |
Sep 28, 2017 | 154.42 | 155.16 | 151.54 | 153.67 | 145,104 | +0.46(+0.30%) |
Sep 27, 2017 | 149.78 | 153.21 | 136,007 | +0.46(+0.30%) | ||
Sep 26, 2017 | 149.96 | 153.03 | 149.22 | 152.75 | 117,014 | +2.04(+1.35%) |
Sep 25, 2017 | 147.83 | 152.24 | 147.83 | 150.71 | 112,336 | +4.92(+3.37%) |
Sep 22, 2017 | 143.37 | 146.62 | 141.98 | 145.79 | 53,787 | +1.76(+1.22%) |
Sep 21, 2017 | 145.79 | 145.79 | 143.19 | 144.02 | 55,367 | -2.41(-1.65%) |
Sep 20, 2017 | 143.37 | 147.55 | 143.37 | 146.44 | 59,193 | +4.08(+2.87%) |
Sep 19, 2017 | 143.00 | 143.09 | 140.96 | 142.35 | 39,619 | +0.09(+0.07%) |
Sep 18, 2017 | 140.22 | 143.19 | 140.13 | 142.26 | 30,927 | +1.76(+1.25%) |
Sep 15, 2017 | 140.87 | 140.87 | 138.08 | 140.50 | 50,518 | +0.58(+0.42%) |
Sep 14, 2017 | 140.65 | 143.24 | 139.00 | 139.91 | 72,266 | +0.83(+0.59%) |
Sep 13, 2017 | 135.88 | 140.92 | 135.61 | 139.09 | 71,758 | +3.94(+2.92%) |
Sep 12, 2017 | 131.12 | 136.34 | 131.03 | 135.15 | 46,619 | +4.12(+3.15%) |
Sep 11, 2017 | 128.55 | 131.21 | 128.28 | 131.03 | 25,143 | +2.47(+1.92%) |
Sep 08, 2017 | 131.03 | 131.03 | 127.18 | 128.55 | 21,764 | -3.21(-2.43%) |
Sep 07, 2017 | 131.94 | 132.58 | 130.20 | 131.76 | 32,454 | -0.09(-0.07%) |
Sep 06, 2017 | 130.93 | 133.22 | 130.57 | 131.85 | 36,869 | +2.29(+1.77%) |
Sep 05, 2017 | 128.09 | 130.29 | 128.09 | 129.56 | 46,202 | +3.30(+2.61%) |