Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 147.86 | 147.86 | 147.86 | 0 | -1.87(-1.25%) | |
Dec 28, 2017 | 149.34 | 149.94 | 148.98 | 149.73 | 508,561 | +0.59(+0.39%) |
Dec 27, 2017 | 149.57 | 149.61 | 148.87 | 149.14 | 618,147 | -0.14(-0.09%) |
Dec 26, 2017 | 149.89 | 150.51 | 149.13 | 149.28 | 475,661 | -0.36(-0.24%) |
Dec 22, 2017 | 150.62 | 150.62 | 148.68 | 149.64 | 488,718 | -0.17(-0.11%) |
Dec 21, 2017 | 149.76 | 151.13 | 149.49 | 149.81 | 929,932 | +0.52(+0.35%) |
Dec 20, 2017 | 150.96 | 151.48 | 148.87 | 149.28 | 880,734 | -0.20(-0.13%) |
Dec 19, 2017 | 149.20 | 150.03 | 148.48 | 149.48 | 987,236 | +1.14(+0.77%) |
Dec 18, 2017 | 147.88 | 149.27 | 147.54 | 148.34 | 1,011,542 | +1.82(+1.24%) |
Dec 15, 2017 | 145.47 | 147.48 | 144.53 | 146.52 | 1,530,809 | +2.16(+1.50%) |
Dec 14, 2017 | 145.64 | 146.24 | 144.02 | 144.35 | 744,125 | -0.85(-0.58%) |
Dec 13, 2017 | 146.63 | 146.90 | 145.20 | 145.20 | 970,286 | -1.90(-1.29%) |
Dec 12, 2017 | 146.78 | 147.98 | 146.52 | 147.10 | 953,468 | +0.72(+0.49%) |
Dec 11, 2017 | 147.84 | 148.63 | 146.28 | 146.39 | 768,419 | -1.81(-1.22%) |
Dec 08, 2017 | 146.74 | 148.27 | 146.05 | 148.20 | 1,015,738 | +1.97(+1.35%) |
Dec 07, 2017 | 143.24 | 146.83 | 143.09 | 146.23 | 921,550 | +2.47(+1.72%) |
Dec 06, 2017 | 143.03 | 145.23 | 143.03 | 143.76 | 744,392 | +0.36(+0.25%) |
Dec 05, 2017 | 144.39 | 145.10 | 143.00 | 143.40 | 1,123,267 | -1.04(-0.72%) |
Dec 04, 2017 | 145.25 | 141.75 | 144.44 | 1,180,656 | +2.69(+1.90%) | |
Dec 01, 2017 | 142.50 | 143.20 | 139.27 | 141.75 | 1,259,062 | -0.66(-0.47%) |
Nov 30, 2017 | 143.36 | 144.95 | 142.20 | 142.42 | 1,763,498 | -0.29(-0.20%) |
Nov 29, 2017 | 142.21 | 144.87 | 142.13 | 142.70 | 1,090,016 | +1.58(+1.12%) |
Nov 28, 2017 | 139.54 | 141.67 | 139.00 | 141.12 | 1,531,084 | +2.18(+1.57%) |
Nov 27, 2017 | 139.57 | 140.70 | 138.75 | 138.94 | 1,299,332 | -0.27(-0.19%) |
Nov 24, 2017 | 139.95 | 139.95 | 138.77 | 139.22 | 207,781 | -0.02(-0.01%) |
Nov 22, 2017 | 139.56 | 140.31 | 138.69 | 139.23 | 502,484 | -0.16(-0.11%) |
Nov 21, 2017 | 140.66 | 140.86 | 138.69 | 139.39 | 606,730 | -0.78(-0.55%) |
Nov 20, 2017 | 138.17 | 140.20 | 137.68 | 140.17 | 908,709 | +2.07(+1.50%) |
Nov 17, 2017 | 136.60 | 138.59 | 136.60 | 138.10 | 733,947 | +1.05(+0.76%) |
Nov 16, 2017 | 138.30 | 138.66 | 136.73 | 137.05 | 917,814 | -0.27(-0.20%) |
Nov 15, 2017 | 136.00 | 138.51 | 135.47 | 137.32 | 880,890 | +0.24(+0.18%) |
Nov 14, 2017 | 136.27 | 137.27 | 135.30 | 137.08 | 786,630 | -0.18(-0.13%) |
Nov 13, 2017 | 136.15 | 137.65 | 135.69 | 137.26 | 665,280 | +0.09(+0.06%) |
Nov 10, 2017 | 138.66 | 139.29 | 137.06 | 137.17 | 664,865 | -1.60(-1.15%) |
Nov 09, 2017 | 138.65 | 139.81 | 137.48 | 138.77 | 759,736 | -0.82(-0.59%) |
Nov 08, 2017 | 138.66 | 139.69 | 138.19 | 139.59 | 586,710 | +0.66(+0.48%) |
Nov 07, 2017 | 140.25 | 141.33 | 138.54 | 138.93 | 774,429 | -1.24(-0.88%) |
Nov 06, 2017 | 138.97 | 140.71 | 138.97 | 140.17 | 683,050 | +0.92(+0.66%) |
Nov 03, 2017 | 139.21 | 140.20 | 138.82 | 139.24 | 865,824 | -0.12(-0.09%) |
Nov 02, 2017 | 136.85 | 139.38 | 136.85 | 139.36 | 1,412,023 | +2.76(+2.02%) |
Nov 01, 2017 | 136.90 | 137.68 | 136.04 | 136.60 | 653,873 | +0.73(+0.54%) |
Oct 31, 2017 | 137.45 | 137.89 | 135.87 | 135.87 | 719,535 | -1.53(-1.11%) |
Oct 30, 2017 | 139.20 | 139.54 | 137.10 | 137.40 | 1,031,045 | -2.01(-1.44%) |
Oct 27, 2017 | 140.96 | 141.11 | 139.03 | 139.41 | 848,682 | -1.89(-1.34%) |
Oct 26, 2017 | 137.20 | 141.51 | 136.74 | 141.31 | 1,744,897 | +4.98(+3.65%) |
Oct 25, 2017 | 135.53 | 138.50 | 133.88 | 136.32 | 1,634,511 | +2.68(+2.01%) |
Oct 24, 2017 | 134.52 | 134.76 | 133.24 | 133.64 | 1,681,362 | -0.18(-0.14%) |
Oct 23, 2017 | 133.92 | 134.32 | 133.58 | 133.82 | 859,648 | +0.05(+0.04%) |
Oct 20, 2017 | 133.41 | 133.94 | 132.81 | 133.77 | 915,005 | +1.45(+1.10%) |
Oct 19, 2017 | 131.43 | 132.55 | 130.60 | 132.32 | 675,833 | -0.25(-0.19%) |
Oct 18, 2017 | 132.42 | 133.20 | 132.28 | 132.57 | 581,857 | +0.34(+0.26%) |
Oct 17, 2017 | 133.27 | 133.27 | 132.08 | 132.24 | 683,045 | -0.90(-0.68%) |
Oct 16, 2017 | 133.28 | 133.66 | 132.81 | 133.14 | 665,985 | +0.42(+0.31%) |
Oct 13, 2017 | 132.41 | 133.45 | 131.99 | 132.72 | 848,048 | +0.29(+0.22%) |
Oct 12, 2017 | 131.93 | 133.04 | 131.73 | 132.44 | 845,233 | +0.65(+0.49%) |
Oct 11, 2017 | 131.40 | 131.91 | 130.60 | 131.78 | 597,474 | +0.50(+0.38%) |
Oct 10, 2017 | 130.98 | 131.62 | 130.72 | 131.28 | 982,785 | +0.54(+0.41%) |
Oct 09, 2017 | 131.17 | 131.41 | 130.29 | 130.74 | 770,237 | -0.31(-0.24%) |
Oct 06, 2017 | 130.80 | 131.92 | 129.78 | 131.06 | 669,091 | +0.38(+0.29%) |
Oct 05, 2017 | 130.28 | 131.51 | 129.92 | 130.67 | 1,177,819 | +0.59(+0.45%) |
Oct 04, 2017 | 129.98 | 131.09 | 129.42 | 130.08 | 868,573 | +0.36(+0.28%) |
Oct 03, 2017 | 129.52 | 130.41 | 128.84 | 129.72 | 619,874 | +0.68(+0.52%) |