Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 143.46 | 143.46 | 143.46 | 0 | +0.12(+0.08%) | |
Dec 28, 2017 | 143.69 | 143.69 | 142.94 | 143.34 | 1,008,121 | +0.31(+0.22%) |
Dec 27, 2017 | 143.01 | 143.14 | 142.33 | 143.03 | 1,420,773 | +0.02(+0.02%) |
Dec 26, 2017 | 143.37 | 143.89 | 142.66 | 143.01 | 612,339 | -0.02(-0.02%) |
Dec 22, 2017 | 144.49 | 144.49 | 142.88 | 143.03 | 728,373 | -0.97(-0.67%) |
Dec 21, 2017 | 144.63 | 144.81 | 143.59 | 144.00 | 969,264 | -0.25(-0.17%) |
Dec 20, 2017 | 143.74 | 144.54 | 143.46 | 144.25 | 1,236,249 | +0.93(+0.65%) |
Dec 19, 2017 | 142.86 | 143.67 | 142.13 | 143.32 | 1,172,137 | +1.20(+0.84%) |
Dec 18, 2017 | 141.78 | 142.55 | 141.62 | 142.12 | 1,554,039 | +0.76(+0.54%) |
Dec 15, 2017 | 141.82 | 139.97 | 141.36 | 2,319,909 | +2.16(+1.55%) | |
Dec 14, 2017 | 140.67 | 141.19 | 139.15 | 139.20 | 1,144,393 | -1.00(-0.71%) |
Dec 13, 2017 | 140.45 | 141.40 | 139.87 | 140.20 | 2,403,614 | -0.05(-0.04%) |
Dec 12, 2017 | 140.25 | 141.75 | 140.13 | 140.25 | 1,730,819 | -0.98(-0.70%) |
Dec 11, 2017 | 143.26 | 143.41 | 140.71 | 141.24 | 2,155,327 | -1.25(-0.88%) |
Dec 08, 2017 | 142.31 | 142.91 | 142.11 | 142.49 | 1,377,323 | +0.00(+0.00%) |
Dec 07, 2017 | 141.99 | 143.56 | 141.99 | 142.49 | 1,019,400 | +0.16(+0.11%) |
Dec 06, 2017 | 142.51 | 143.15 | 141.30 | 142.32 | 1,138,688 | +1.10(+0.78%) |
Dec 05, 2017 | 142.95 | 143.35 | 141.08 | 141.23 | 1,306,757 | -1.03(-0.72%) |
Dec 04, 2017 | 142.84 | 143.31 | 142.11 | 142.25 | 2,595,738 | +1.16(+0.82%) |
Dec 01, 2017 | 144.90 | 145.22 | 139.26 | 141.10 | 2,236,236 | -3.75(-2.59%) |
Nov 30, 2017 | 142.35 | 145.08 | 141.96 | 144.85 | 2,437,770 | +2.89(+2.03%) |
Nov 29, 2017 | 140.78 | 142.12 | 139.74 | 141.96 | 1,701,046 | +1.20(+0.85%) |
Nov 28, 2017 | 138.00 | 140.82 | 137.58 | 140.76 | 1,881,060 | +3.13(+2.28%) |
Nov 27, 2017 | 137.00 | 137.87 | 136.80 | 137.63 | 887,511 | +0.84(+0.61%) |
Nov 24, 2017 | 136.93 | 137.33 | 136.63 | 136.79 | 404,559 | +0.19(+0.14%) |
Nov 22, 2017 | 136.33 | 136.82 | 135.53 | 136.61 | 870,210 | +0.14(+0.10%) |
Nov 21, 2017 | 136.15 | 136.90 | 136.08 | 136.47 | 995,137 | +0.52(+0.38%) |
Nov 20, 2017 | 134.83 | 136.58 | 134.41 | 135.95 | 834,463 | +1.46(+1.09%) |
Nov 17, 2017 | 134.34 | 134.92 | 133.92 | 134.48 | 926,828 | -0.67(-0.49%) |
Nov 16, 2017 | 133.61 | 135.59 | 133.37 | 135.15 | 980,914 | +1.77(+1.33%) |
Nov 15, 2017 | 135.07 | 135.07 | 132.96 | 133.38 | 1,072,022 | -2.30(-1.70%) |
Nov 14, 2017 | 133.99 | 135.80 | 133.79 | 135.68 | 1,266,740 | +0.80(+0.59%) |
Nov 13, 2017 | 133.76 | 135.29 | 133.56 | 134.89 | 1,071,220 | +0.40(+0.30%) |
Nov 10, 2017 | 133.30 | 134.72 | 133.27 | 134.48 | 884,551 | +0.68(+0.51%) |
Nov 09, 2017 | 134.17 | 134.22 | 132.84 | 133.81 | 1,355,864 | -1.11(-0.82%) |
Nov 08, 2017 | 134.61 | 135.19 | 134.47 | 134.92 | 497,584 | -0.15(-0.11%) |
Nov 07, 2017 | 135.20 | 135.57 | 134.58 | 135.07 | 666,165 | -0.14(-0.10%) |
Nov 06, 2017 | 134.79 | 135.42 | 134.02 | 135.21 | 1,240,573 | +0.59(+0.44%) |
Nov 03, 2017 | 134.35 | 134.87 | 133.68 | 134.62 | 1,205,016 | +0.27(+0.20%) |
Nov 02, 2017 | 133.01 | 134.37 | 132.39 | 134.35 | 1,032,805 | +1.59(+1.20%) |
Nov 01, 2017 | 134.33 | 134.39 | 132.63 | 132.75 | 2,016,081 | -1.20(-0.89%) |
Oct 31, 2017 | 134.87 | 135.12 | 133.94 | 133.95 | 1,187,011 | -0.71(-0.53%) |
Oct 30, 2017 | 135.60 | 135.96 | 134.65 | 134.66 | 1,144,136 | -1.46(-1.08%) |
Oct 27, 2017 | 134.79 | 136.18 | 134.78 | 136.13 | 1,327,938 | +1.34(+0.99%) |
Oct 26, 2017 | 135.79 | 136.05 | 134.73 | 134.79 | 1,110,494 | -0.03(-0.03%) |
Oct 25, 2017 | 135.37 | 135.40 | 133.55 | 134.83 | 1,894,939 | -0.75(-0.56%) |
Oct 24, 2017 | 134.05 | 136.38 | 133.51 | 135.58 | 2,487,985 | +2.49(+1.87%) |
Oct 23, 2017 | 127.82 | 134.60 | 127.04 | 133.09 | 2,680,296 | +0.41(+0.31%) |
Oct 20, 2017 | 132.09 | 132.75 | 131.65 | 132.68 | 1,726,811 | +1.33(+1.01%) |
Oct 19, 2017 | 131.19 | 131.58 | 130.66 | 131.35 | 1,023,815 | -0.24(-0.18%) |
Oct 18, 2017 | 131.15 | 132.13 | 130.71 | 131.59 | 917,810 | +0.59(+0.45%) |
Oct 17, 2017 | 130.97 | 131.27 | 130.64 | 131.00 | 848,198 | -0.29(-0.22%) |
Oct 16, 2017 | 131.34 | 131.62 | 130.96 | 131.29 | 626,015 | +0.50(+0.39%) |
Oct 13, 2017 | 131.80 | 132.12 | 130.67 | 130.79 | 820,775 | -0.35(-0.27%) |
Oct 12, 2017 | 129.45 | 131.24 | 129.27 | 131.14 | 952,005 | +1.53(+1.18%) |
Oct 11, 2017 | 129.76 | 129.78 | 129.12 | 129.60 | 1,138,419 | -0.15(-0.12%) |
Oct 10, 2017 | 130.51 | 130.51 | 129.55 | 129.76 | 1,086,951 | -0.07(-0.05%) |
Oct 09, 2017 | 130.17 | 130.30 | 129.45 | 129.83 | 877,483 | +0.06(+0.05%) |
Oct 06, 2017 | 129.31 | 129.81 | 129.00 | 129.77 | 935,926 | +0.11(+0.09%) |
Oct 05, 2017 | 128.44 | 130.62 | 128.22 | 129.66 | 1,561,400 | +1.28(+0.99%) |
Oct 04, 2017 | 128.19 | 128.66 | 127.92 | 128.38 | 1,607,982 | +0.19(+0.15%) |
Oct 03, 2017 | 128.55 | 129.12 | 128.01 | 128.19 | 1,853,889 | -0.32(-0.25%) |