Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 140.20 | 140.20 | 140.20 | 0 | -1.07(-0.75%) | |
Dec 28, 2017 | 140.85 | 141.30 | 140.43 | 141.26 | 273,411 | +0.59(+0.42%) |
Dec 27, 2017 | 141.31 | 141.31 | 139.93 | 140.67 | 444,709 | -0.34(-0.24%) |
Dec 26, 2017 | 142.06 | 142.59 | 140.28 | 141.02 | 375,921 | -0.88(-0.62%) |
Dec 22, 2017 | 143.08 | 143.08 | 140.85 | 141.90 | 405,710 | -0.43(-0.30%) |
Dec 21, 2017 | 142.79 | 143.22 | 141.60 | 142.33 | 542,172 | +0.87(+0.61%) |
Dec 20, 2017 | 143.48 | 144.13 | 140.99 | 141.46 | 761,577 | -1.12(-0.79%) |
Dec 19, 2017 | 143.32 | 143.69 | 142.01 | 142.58 | 648,089 | +0.03(+0.02%) |
Dec 18, 2017 | 141.41 | 142.77 | 141.25 | 142.55 | 950,931 | +2.43(+1.73%) |
Dec 15, 2017 | 139.67 | 141.54 | 138.92 | 140.12 | 1,802,606 | +1.53(+1.10%) |
Dec 14, 2017 | 140.68 | 140.78 | 138.20 | 138.60 | 584,425 | -1.62(-1.16%) |
Dec 13, 2017 | 141.62 | 142.48 | 139.99 | 140.22 | 627,080 | -1.20(-0.85%) |
Dec 12, 2017 | 141.43 | 142.23 | 140.23 | 141.43 | 1,153,662 | +1.62(+1.16%) |
Dec 11, 2017 | 140.71 | 140.85 | 138.91 | 139.80 | 802,868 | -0.99(-0.71%) |
Dec 08, 2017 | 140.99 | 141.04 | 139.59 | 140.80 | 489,951 | +0.53(+0.38%) |
Dec 07, 2017 | 138.77 | 140.69 | 138.00 | 140.26 | 565,609 | +1.28(+0.92%) |
Dec 06, 2017 | 139.30 | 140.39 | 138.69 | 138.98 | 532,722 | -0.75(-0.54%) |
Dec 05, 2017 | 141.70 | 142.31 | 139.36 | 139.74 | 729,812 | -1.49(-1.06%) |
Dec 04, 2017 | 141.08 | 144.81 | 140.56 | 141.23 | 1,033,533 | +2.28(+1.64%) |
Dec 01, 2017 | 139.05 | 139.38 | 135.23 | 138.95 | 853,209 | +0.43(+0.31%) |
Nov 30, 2017 | 138.59 | 140.94 | 137.83 | 138.53 | 1,311,890 | +0.48(+0.35%) |
Nov 29, 2017 | 134.69 | 139.32 | 134.69 | 138.04 | 939,418 | +3.89(+2.90%) |
Nov 28, 2017 | 130.56 | 134.38 | 130.16 | 134.15 | 928,969 | +3.95(+3.03%) |
Nov 27, 2017 | 129.85 | 130.90 | 129.43 | 130.20 | 443,298 | +0.29(+0.23%) |
Nov 24, 2017 | 131.09 | 131.28 | 129.75 | 129.90 | 221,428 | -0.64(-0.49%) |
Nov 22, 2017 | 131.01 | 131.66 | 130.02 | 130.54 | 502,067 | -0.22(-0.17%) |
Nov 21, 2017 | 132.30 | 132.30 | 130.29 | 130.76 | 730,449 | -1.16(-0.88%) |
Nov 20, 2017 | 131.20 | 131.94 | 130.91 | 131.92 | 356,659 | +0.85(+0.65%) |
Nov 17, 2017 | 129.74 | 131.68 | 129.21 | 131.07 | 455,472 | +0.57(+0.44%) |
Nov 16, 2017 | 132.02 | 132.88 | 130.40 | 130.50 | 630,258 | -1.10(-0.84%) |
Nov 15, 2017 | 130.45 | 132.02 | 129.78 | 131.60 | 722,063 | +0.42(+0.32%) |
Nov 14, 2017 | 129.45 | 131.58 | 129.45 | 131.19 | 619,154 | +1.04(+0.80%) |
Nov 13, 2017 | 127.55 | 130.42 | 127.15 | 130.15 | 1,338,794 | +1.91(+1.49%) |
Nov 10, 2017 | 129.46 | 130.02 | 128.21 | 128.24 | 890,610 | -1.23(-0.95%) |
Nov 09, 2017 | 130.83 | 131.30 | 127.89 | 129.47 | 1,364,751 | -2.12(-1.61%) |
Nov 08, 2017 | 132.80 | 133.05 | 130.88 | 131.59 | 1,399,562 | -1.36(-1.03%) |
Nov 07, 2017 | 137.92 | 138.34 | 132.78 | 132.96 | 1,299,944 | -4.76(-3.46%) |
Nov 06, 2017 | 137.30 | 138.10 | 137.29 | 137.72 | 638,305 | -0.04(-0.03%) |
Nov 03, 2017 | 137.35 | 138.25 | 136.68 | 137.76 | 915,643 | -0.22(-0.16%) |
Nov 02, 2017 | 136.58 | 138.29 | 135.82 | 137.98 | 666,016 | +1.43(+1.05%) |
Nov 01, 2017 | 136.83 | 137.81 | 136.21 | 136.55 | 781,593 | +0.42(+0.31%) |
Oct 31, 2017 | 135.91 | 137.46 | 135.85 | 136.13 | 743,083 | -0.11(-0.08%) |
Oct 30, 2017 | 136.34 | 137.23 | 135.73 | 136.24 | 684,573 | -0.75(-0.55%) |
Oct 27, 2017 | 136.44 | 137.29 | 135.72 | 136.99 | 562,254 | +0.18(+0.13%) |
Oct 26, 2017 | 136.09 | 137.31 | 135.12 | 136.81 | 856,418 | +1.47(+1.09%) |
Oct 25, 2017 | 136.30 | 136.47 | 134.50 | 135.34 | 813,111 | +0.04(+0.03%) |
Oct 24, 2017 | 134.95 | 136.48 | 134.73 | 135.30 | 857,098 | +0.66(+0.49%) |
Oct 23, 2017 | 134.94 | 135.30 | 134.26 | 134.64 | 728,415 | -0.21(-0.16%) |
Oct 20, 2017 | 134.16 | 135.79 | 134.16 | 134.85 | 1,218,479 | +2.40(+1.81%) |
Oct 19, 2017 | 130.25 | 133.54 | 130.03 | 132.45 | 900,691 | +1.34(+1.02%) |
Oct 18, 2017 | 133.41 | 133.79 | 130.34 | 131.11 | 1,595,848 | -2.87(-2.15%) |
Oct 17, 2017 | 134.30 | 134.44 | 133.23 | 133.99 | 702,958 | -0.06(-0.05%) |
Oct 16, 2017 | 133.14 | 134.25 | 133.14 | 134.05 | 892,527 | +0.82(+0.62%) |
Oct 13, 2017 | 132.52 | 133.60 | 131.34 | 133.23 | 733,612 | +0.31(+0.23%) |
Oct 12, 2017 | 133.26 | 134.28 | 132.84 | 132.91 | 799,490 | -0.26(-0.20%) |
Oct 11, 2017 | 132.74 | 133.64 | 131.99 | 133.18 | 542,862 | -0.01(-0.01%) |
Oct 10, 2017 | 131.50 | 133.30 | 131.50 | 133.19 | 646,192 | +1.62(+1.24%) |
Oct 09, 2017 | 132.47 | 132.86 | 131.23 | 131.56 | 422,248 | -0.74(-0.56%) |
Oct 06, 2017 | 132.21 | 132.91 | 131.20 | 132.30 | 548,086 | +0.42(+0.32%) |
Oct 05, 2017 | 131.22 | 132.24 | 130.50 | 131.89 | 854,896 | +0.72(+0.55%) |
Oct 04, 2017 | 131.42 | 131.98 | 130.61 | 131.17 | 528,028 | -0.51(-0.38%) |
Oct 03, 2017 | 131.90 | 132.41 | 130.82 | 131.68 | 517,253 | -0.06(-0.05%) |