Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 155.14 | 155.14 | 155.14 | 0 | -0.61(-0.39%) | |
Dec 28, 2017 | 155.28 | 155.98 | 153.87 | 155.74 | 54,007 | +1.00(+0.65%) |
Dec 27, 2017 | 154.55 | 154.93 | 154.37 | 154.74 | 35,569 | -0.14(-0.09%) |
Dec 26, 2017 | 154.22 | 155.79 | 153.85 | 154.88 | 49,347 | +0.33(+0.21%) |
Dec 22, 2017 | 156.23 | 156.65 | 153.90 | 154.55 | 40,850 | -1.59(-1.02%) |
Dec 21, 2017 | 153.76 | 156.37 | 153.66 | 156.14 | 90,107 | +2.61(+1.70%) |
Dec 20, 2017 | 153.34 | 154.22 | 153.06 | 153.53 | 59,728 | +0.61(+0.40%) |
Dec 19, 2017 | 153.62 | 154.41 | 152.92 | 152.92 | 106,827 | -0.47(-0.30%) |
Dec 18, 2017 | 151.33 | 153.66 | 151.33 | 153.38 | 105,960 | +3.08(+2.05%) |
Dec 15, 2017 | 150.40 | 152.59 | 149.61 | 150.31 | 242,337 | +0.56(+0.37%) |
Dec 14, 2017 | 151.66 | 152.59 | 149.70 | 149.75 | 126,137 | -2.15(-1.41%) |
Dec 13, 2017 | 151.94 | 153.01 | 151.80 | 151.89 | 104,391 | -0.42(-0.28%) |
Dec 12, 2017 | 152.03 | 153.06 | 151.26 | 152.31 | 153,579 | -0.37(-0.24%) |
Dec 11, 2017 | 152.17 | 156.14 | 151.94 | 152.69 | 222,865 | -4.90(-3.11%) |
Dec 08, 2017 | 158.75 | 158.95 | 157.31 | 157.59 | 78,578 | -0.75(-0.47%) |
Dec 07, 2017 | 157.49 | 159.03 | 157.31 | 158.33 | 74,050 | +0.93(+0.59%) |
Dec 06, 2017 | 158.52 | 159.36 | 157.26 | 157.40 | 79,885 | -1.40(-0.88%) |
Dec 05, 2017 | 159.54 | 161.32 | 158.43 | 158.80 | 73,944 | -2.52(-1.56%) |
Dec 04, 2017 | 161.93 | 164.59 | 161.93 | 161.32 | 94,799 | +0.70(+0.44%) |
Dec 01, 2017 | 160.53 | 161.65 | 159.59 | 160.62 | 130,994 | -0.65(-0.41%) |
Nov 30, 2017 | 158.99 | 161.55 | 158.99 | 161.27 | 120,780 | +2.52(+1.59%) |
Nov 29, 2017 | 158.61 | 160.01 | 158.61 | 158.75 | 133,636 | +0.14(+0.09%) |
Nov 28, 2017 | 156.00 | 158.84 | 156.00 | 158.61 | 105,766 | +2.89(+1.86%) |
Nov 27, 2017 | 155.16 | 156.75 | 155.16 | 155.72 | 162,305 | +0.42(+0.27%) |
Nov 24, 2017 | 154.83 | 155.44 | 154.09 | 155.30 | 46,552 | +1.07(+0.70%) |
Nov 22, 2017 | 153.94 | 154.50 | 153.53 | 154.22 | 136,458 | +0.65(+0.43%) |
Nov 21, 2017 | 153.43 | 154.13 | 152.50 | 153.57 | 66,526 | +0.70(+0.46%) |
Nov 20, 2017 | 151.75 | 155.06 | 151.75 | 152.87 | 142,220 | +0.98(+0.65%) |
Nov 17, 2017 | 151.33 | 152.73 | 151.33 | 151.89 | 155,707 | +0.00(+0.00%) |
Nov 16, 2017 | 150.91 | 153.06 | 150.47 | 151.89 | 210,214 | +1.45(+0.96%) |
Nov 15, 2017 | 149.32 | 152.59 | 149.32 | 150.44 | 279,001 | +0.28(+0.19%) |
Nov 14, 2017 | 149.32 | 152.26 | 149.32 | 150.16 | 248,873 | -0.19(-0.12%) |
Nov 13, 2017 | 146.71 | 152.12 | 146.71 | 150.35 | 312,989 | +2.47(+1.67%) |
Nov 10, 2017 | 144.66 | 148.21 | 144.66 | 147.88 | 219,769 | +3.45(+2.39%) |
Nov 09, 2017 | 148.35 | 148.58 | 143.40 | 144.43 | 147,579 | -5.04(-3.37%) |
Nov 08, 2017 | 149.98 | 150.54 | 148.86 | 149.47 | 81,665 | -0.61(-0.40%) |
Nov 07, 2017 | 150.03 | 150.26 | 148.11 | 150.07 | 83,321 | +0.23(+0.16%) |
Nov 06, 2017 | 148.86 | 150.40 | 147.93 | 149.84 | 130,401 | +1.49(+1.01%) |
Nov 03, 2017 | 148.95 | 149.70 | 148.07 | 148.35 | 65,686 | -0.61(-0.41%) |
Nov 02, 2017 | 147.46 | 150.16 | 146.67 | 148.95 | 94,583 | +1.59(+1.08%) |
Nov 01, 2017 | 149.47 | 149.60 | 147.27 | 147.37 | 76,980 | -0.93(-0.63%) |
Oct 31, 2017 | 148.30 | 149.32 | 148.07 | 148.30 | 70,155 | +0.33(+0.22%) |
Oct 30, 2017 | 148.72 | 149.09 | 147.23 | 147.97 | 52,910 | -1.17(-0.78%) |
Oct 27, 2017 | 149.56 | 149.56 | 148.35 | 149.14 | 53,186 | -0.37(-0.25%) |
Oct 26, 2017 | 148.16 | 150.16 | 148.16 | 149.51 | 65,480 | +1.91(+1.30%) |
Oct 25, 2017 | 149.00 | 149.28 | 146.90 | 147.60 | 71,559 | -1.63(-1.09%) |
Oct 24, 2017 | 148.35 | 150.82 | 148.35 | 149.23 | 88,050 | +0.84(+0.57%) |
Oct 23, 2017 | 148.35 | 148.49 | 146.48 | 148.39 | 115,311 | -0.47(-0.31%) |
Oct 20, 2017 | 150.63 | 150.63 | 147.69 | 148.86 | 175,552 | -1.73(-1.15%) |
Oct 19, 2017 | 145.08 | 151.19 | 145.08 | 150.59 | 198,857 | +0.47(+0.31%) |
Oct 18, 2017 | 148.72 | 150.63 | 147.37 | 150.12 | 207,631 | +1.77(+1.20%) |
Oct 17, 2017 | 148.77 | 150.12 | 147.74 | 148.35 | 87,668 | -0.19(-0.13%) |
Oct 16, 2017 | 148.30 | 150.12 | 148.23 | 148.53 | 131,169 | +0.84(+0.57%) |
Oct 13, 2017 | 148.07 | 148.25 | 146.53 | 147.69 | 103,099 | +0.37(+0.25%) |
Oct 12, 2017 | 146.01 | 147.46 | 146.01 | 147.32 | 70,066 | -0.37(-0.25%) |
Oct 11, 2017 | 149.23 | 149.44 | 147.32 | 147.69 | 107,130 | -1.49(-1.00%) |
Oct 10, 2017 | 150.16 | 150.63 | 148.67 | 149.19 | 56,198 | -0.23(-0.16%) |
Oct 09, 2017 | 149.14 | 149.70 | 148.56 | 149.42 | 59,508 | +0.47(+0.31%) |
Oct 06, 2017 | 148.86 | 149.98 | 146.97 | 148.95 | 150,565 | -0.51(-0.34%) |
Oct 05, 2017 | 149.14 | 149.70 | 148.67 | 149.47 | 89,556 | +0.56(+0.38%) |
Oct 04, 2017 | 148.02 | 149.09 | 147.55 | 148.91 | 88,792 | +0.56(+0.38%) |
Oct 03, 2017 | 149.00 | 149.00 | 147.09 | 148.35 | 84,034 | -0.23(-0.16%) |